Phu Nhuan Jewelry JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	118,900.06	122,900.06	117,000.06	119,800.06	54,686.59	2,225,199
2022-06-20	121,700.06	121,700.06	117,500.06	118,000.06	53,864.92	1,163,199
2022-06-17	115,100.06	122,000.06	115,100.06	122,000.06	55,690.85	2,661,999
2022-06-16	120,000.06	122,200.06	117,600.06	121,800.06	55,599.55	2,201,799
2022-06-15	115,000.06	118,000.06	111,200.05	118,000.06	53,864.92	2,705,599
2022-06-14	112,000.05	116,000.06	111,500.05	116,000.06	52,951.96	2,438,399
2022-06-13	116,500.06	117,000.06	112,300.05	112,300.05	51,262.97	4,709,998
2022-06-10	127,900.06	127,900.06	120,700.06	120,700.06	55,097.42	2,640,999
2022-06-09	130,000.06	130,900.06	125,300.06	128,500.06	58,657.99	1,519,399
2022-06-08	131,000.06	131,100.06	126,800.06	128,000.06	58,429.75	3,270,398
2022-06-07	128,600.06	130,000.06	121,400.06	128,000.06	58,429.75	3,386,198
2022-06-06	124,000.06	128,200.06	123,000.06	125,000.06	57,060.30	4,206,798
2022-06-03	123,500.06	124,400.06	121,200.06	123,200.06	56,238.63	2,702,199
2022-06-02	122,000.06	124,900.06	119,000.06	123,200.06	56,238.63	6,933,197
2022-06-01	115,500.06	117,900.06	114,200.05	117,300.06	53,545.38	2,310,199
2022-05-31	119,400.06	119,500.06	114,000.05	114,900.05	52,449.83	3,107,799
2022-05-30	122,500.06	122,600.06	119,300.06	120,500.06	55,006.13	3,453,798
2022-05-27	115,000.06	122,300.06	114,200.05	122,300.06	55,827.80	5,114,598
2022-05-26	115,400.06	116,000.06	114,200.05	114,300.05	52,175.94	964,800
2022-05-25	108,000.05	115,400.06	105,000.05	115,400.06	52,678.07	3,417,598
2022-05-24	104,900.05	107,900.05	104,000.05	107,900.05	49,254.45	1,198,399
2022-05-23	107,100.05	107,100.05	102,500.05	104,500.05	47,702.41	851,600
2022-05-20	105,000.05	106,000.05	103,100.05	106,000.05	48,387.13	1,012,600
2022-05-19	100,900.05	105,000.05	100,600.05	102,100.05	46,606.85	1,634,199
2022-05-18	103,000.05	104,700.05	100,400.05	102,100.05	46,606.85	1,157,599
2022-05-17	98,000.05	104,200.05	96,800.05	103,100.05	47,063.33	868,800
2022-05-16	101,000.05	101,500.05	97,400.05	98,000.05	44,735.27	870,600
2022-05-13	103,700.05	105,000.05	96,700.05	97,500.05	44,507.03	3,027,199
2022-05-12	104,900.05	107,200.05	101,100.05	101,100.05	46,150.37	1,622,599
2022-05-11	103,000.05	107,000.05	101,000.05	107,000.05	48,843.62	1,828,799
2022-05-10	95,200.05	103,400.05	93,500.04	103,000.05	47,017.69	2,514,599
2022-05-09	105,500.05	106,500.05	99,100.05	99,100.05	45,237.40	2,213,199
2022-05-06	108,000.05	109,800.05	106,000.05	106,500.05	48,615.37	1,326,399
2022-05-05	110,500.05	111,000.05	106,500.05	110,000.05	50,213.06	3,019,799
2022-05-04	108,000.05	110,000.05	106,500.05	108,300.05	49,437.04	1,198,199
2022-04-29	106,500.05	109,500.05	106,500.05	108,000.05	49,300.10	920,000
2022-04-28	107,000.05	109,500.05	106,200.05	106,200.05	48,478.43	933,800
2022-04-27	107,000.05	111,000.05	102,800.05	107,000.05	48,843.62	1,626,799
2022-04-26	103,500.05	108,200.05	101,000.05	107,400.05	49,026.21	2,001,199
2022-04-25	115,000.06	115,000.06	107,000.05	107,000.05	48,843.62	3,740,598
2022-04-22	120,900.06	120,900.06	111,800.05	115,000.06	52,495.47	5,919,197
2022-04-21	120,900.06	121,800.06	119,000.06	119,000.06	54,321.40	3,029,199
2022-04-20	118,800.06	121,100.06	117,500.06	118,900.06	54,275.76	2,368,799
2022-04-19	123,600.06	123,800.06	118,900.06	118,900.06	54,275.76	2,591,399
2022-04-18	120,100.06	124,000.06	118,200.06	123,500.06	56,375.57	5,275,197
2022-04-15	116,900.06	120,400.06	115,200.06	117,100.06	53,454.09	1,931,799
2022-04-14	117,400.06	121,500.06	116,500.06	117,000.06	53,408.44	2,507,999
2022-04-13	112,400.05	116,500.06	112,100.05	116,000.06	52,951.96	3,193,798
2022-04-12	115,000.06	116,000.06	112,000.05	112,400.05	51,308.62	2,664,399
2022-04-08	115,100.06	117,000.06	113,900.05	114,500.05	52,267.23	2,129,199
2022-04-07	118,100.06	120,400.06	114,800.05	115,100.06	52,541.12	3,303,798
2022-04-06	116,500.06	120,600.06	115,500.06	118,100.06	53,910.57	3,862,398
2022-04-05	116,500.06	119,800.06	116,500.06	117,800.06	53,773.62	1,665,999
2022-04-04	117,300.06	120,000.06	116,500.06	116,600.06	53,225.85	2,544,999
2022-04-01	110,000.05	118,200.06	109,900.05	117,200.06	53,499.74	7,734,996
2022-03-31	108,500.05	111,000.05	107,800.05	110,500.05	50,441.30	1,353,999
2022-03-30	111,900.05	112,900.05	108,000.05	108,300.05	49,437.04	4,974,198
2022-03-29	110,000.05	111,900.05	109,000.05	110,500.05	50,441.30	2,730,999
2022-03-28	110,000.05	110,700.05	108,200.05	108,200.05	49,391.39	2,047,399
2022-03-25	107,000.05	109,500.05	106,600.05	108,200.05	49,391.39	1,399,199

← NewerPage 19 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-09	1,000.0005 VND
2025-09-26	1,400.0007 VND
2025-02-10	600.0003 VND
2024-10-02	1,400.0007 VND
2024-03-15	600.0003 VND
2023-10-20	800.0004 VND
2023-06-09	600.0003 VND
2023-01-06	600.0003 VND
2022-10-28	800.0004 VND
2022-06-23	600.0003 VND
2022-03-07	600.0003 VND
2021-12-09	600.0003 VND
2021-03-15	800.0004 VND
2020-12-08	600.0003 VND
2020-04-01	1,000.0005 VND
2019-07-23	800.0004 VND
2019-05-21	200.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.