Phu Nhuan Jewelry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 35,500.00 | 36,950.00 | 35,500.00 | 35,500.00 | 35,500.00 | 7,789,690 |
| 2026-07-21 | 40,900.00 | 41,500.00 | 38,150.00 | 38,150.00 | 38,150.00 | 11,888,978 |
| 2026-07-20 | 43,350.00 | 43,350.00 | 40,600.00 | 41,000.00 | 41,000.00 | 5,780,000 |
| 2026-07-17 | 41,500.00 | 43,000.00 | 40,500.00 | 43,000.00 | 43,000.00 | 7,548,940 |
| 2026-07-16 | 41,700.00 | 42,750.00 | 40,600.00 | 40,900.00 | 40,900.00 | 14,834,902 |
| 2026-07-15 | 46,800.00 | 46,800.00 | 43,650.00 | 43,650.00 | 43,650.00 | 8,196,352 |
| 2026-07-14 | 43,900.00 | 46,900.00 | 43,800.00 | 46,900.00 | 46,900.00 | 5,662,164 |
| 2026-07-13 | 45,900.00 | 46,500.00 | 43,750.00 | 43,850.00 | 43,850.00 | 10,727,508 |
| 2026-07-10 | 49,700.00 | 49,800.00 | 46,500.00 | 46,600.00 | 46,600.00 | 11,009,148 |
| 2026-07-09 | 52,000.00 | 54,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 4,784,954 |
| 2026-07-08 | 47,250.00 | 52,000.00 | 47,250.00 | 52,000.00 | 52,000.00 | 26,562,930 |
| 2026-07-07 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 1,091,596 |
| 2026-07-06 | 54,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | 650,093 |
| 2026-07-03 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 1,464,050 |
| 2026-07-02 | 63,000.00 | 64,800.00 | 62,800.00 | 63,100.00 | 63,100.00 | 2,479,976 |
| 2026-07-01 | 62,500.00 | 63,400.00 | 62,500.00 | 62,700.00 | 62,700.00 | 653,387 |
| 2026-06-30 | 63,100.00 | 63,200.00 | 62,300.00 | 63,000.00 | 63,000.00 | 784,162 |
| 2026-06-29 | 63,500.00 | 63,600.00 | 62,700.00 | 63,200.00 | 63,200.00 | 638,573 |
| 2026-06-26 | 63,600.00 | 63,800.00 | 62,700.00 | 63,500.00 | 63,500.00 | 593,957 |
| 2026-06-25 | 65,000.00 | 65,000.00 | 63,800.00 | 64,100.00 | 64,100.00 | 1,057,132 |
| 2026-06-24 | 64,800.00 | 66,000.00 | 64,400.00 | 65,500.00 | 65,500.00 | 730,438 |
| 2026-06-23 | 66,400.00 | 66,400.00 | 64,900.00 | 65,200.00 | 65,200.00 | 661,326 |
| 2026-06-22 | 65,000.00 | 66,000.00 | 64,800.00 | 66,000.00 | 66,000.00 | 1,408,452 |
| 2026-06-19 | 66,800.00 | 67,900.00 | 66,800.00 | 67,100.00 | 67,100.00 | 670,710 |
| 2026-06-18 | 67,500.00 | 68,000.00 | 66,900.00 | 68,000.00 | 68,000.00 | 1,003,866 |
| 2026-06-17 | 68,400.00 | 68,400.00 | 66,900.00 | 68,000.00 | 68,000.00 | 919,386 |
| 2026-06-16 | 64,900.00 | 68,500.00 | 64,500.00 | 68,200.00 | 68,200.00 | 2,566,916 |
| 2026-06-15 | 63,100.00 | 65,200.00 | 63,100.00 | 65,000.00 | 65,000.00 | 1,965,645 |
| 2026-06-12 | 62,800.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | 1,359,726 |
| 2026-06-11 | 63,400.00 | 63,400.00 | 61,700.00 | 62,000.00 | 62,000.00 | 1,195,607 |
| 2026-06-10 | 63,900.00 | 64,700.00 | 63,600.00 | 64,000.00 | 64,000.00 | 881,278 |
| 2026-06-09 | 64,800.00 | 64,900.00 | 63,500.00 | 64,800.00 | 64,800.00 | 1,105,863 |
| 2026-06-08 | 64,700.00 | 65,500.00 | 64,600.00 | 65,100.00 | 65,100.00 | 1,104,882 |
| 2026-06-05 | 65,000.00 | 65,700.00 | 64,500.00 | 65,700.00 | 65,700.00 | 673,568 |
| 2026-06-04 | 65,400.00 | 65,500.00 | 64,300.00 | 65,000.00 | 65,000.00 | 662,333 |
| 2026-06-03 | 65,200.00 | 65,700.00 | 64,500.00 | 65,400.00 | 65,400.00 | 434,657 |
| 2026-06-02 | 65,200.00 | 65,700.00 | 64,600.00 | 65,000.00 | 65,000.00 | 696,196 |
| 2026-06-01 | 65,800.00 | 66,000.00 | 65,000.00 | 65,800.00 | 65,800.00 | 416,929 |
| 2026-05-29 | 65,300.00 | 66,100.00 | 64,900.00 | 65,800.00 | 65,800.00 | 740,544 |
| 2026-05-28 | 65,300.00 | 66,200.00 | 64,500.00 | 65,900.00 | 65,900.00 | 961,339 |
| 2026-05-27 | 65,000.00 | 65,600.00 | 65,000.00 | 65,300.00 | 65,300.00 | 586,896 |
| 2026-05-26 | 64,800.00 | 65,400.00 | 64,100.00 | 65,200.00 | 65,200.00 | 1,122,044 |
| 2026-05-25 | 66,000.00 | 66,000.00 | 64,300.00 | 64,300.00 | 64,300.00 | 713,649 |
| 2026-05-22 | 65,300.00 | 65,700.00 | 64,400.00 | 65,500.00 | 65,500.00 | 955,448 |
| 2026-05-21 | 65,900.00 | 66,100.00 | 64,700.00 | 65,300.00 | 65,300.00 | 859,608 |
| 2026-05-20 | 64,500.00 | 66,100.00 | 63,400.00 | 65,800.00 | 65,800.00 | 1,052,261 |
| 2026-05-19 | 64,300.00 | 66,700.00 | 64,300.00 | 65,000.00 | 65,000.00 | 1,276,790 |
| 2026-05-18 | 67,100.00 | 67,100.00 | 64,500.00 | 64,700.00 | 64,700.00 | 2,363,342 |
| 2026-05-15 | 69,100.00 | 69,100.00 | 67,100.00 | 67,300.00 | 67,300.00 | 1,850,347 |
| 2026-05-14 | 69,600.00 | 69,600.00 | 68,300.00 | 69,500.00 | 69,500.00 | 670,890 |
| 2026-05-13 | 69,500.00 | 70,000.00 | 68,900.00 | 69,600.00 | 69,600.00 | 741,391 |
| 2026-05-12 | 69,200.00 | 69,500.00 | 68,200.00 | 69,500.00 | 69,500.00 | 685,473 |
| 2026-05-11 | 70,100.00 | 70,200.00 | 68,600.00 | 69,100.00 | 69,100.00 | 1,065,364 |
| 2026-05-08 | 69,100.00 | 70,100.00 | 69,100.00 | 70,100.00 | 70,100.00 | 989,682 |
| 2026-05-07 | 68,200.00 | 70,000.00 | 68,100.00 | 69,100.00 | 69,100.00 | 1,213,107 |
| 2026-05-06 | 68,100.00 | 68,100.00 | 67,200.00 | 68,000.00 | 68,000.00 | 1,206,884 |
| 2026-05-05 | 68,300.00 | 68,300.00 | 67,200.00 | 67,400.00 | 67,400.00 | 1,152,966 |
| 2026-05-04 | 67,600.00 | 68,900.00 | 67,600.00 | 68,300.00 | 68,300.00 | 1,229,062 |
| 2026-04-29 | 67,500.00 | 69,000.00 | 67,000.00 | 67,300.00 | 67,300.00 | 2,047,769 |
| 2026-04-28 | 70,100.00 | 70,100.00 | 66,900.00 | 67,000.00 | 67,000.00 | 1,959,601 |
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.