Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PNJ.VN stock page

Phu Nhuan Jewelry JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-24107,000.05108,900.05105,300.05107,000.0548,843.621,565,399
2022-03-23108,000.05109,400.05104,100.05105,100.0547,976.301,864,999
2022-03-22106,600.05109,700.05106,400.05107,000.0548,843.622,463,599
2022-03-21103,600.05105,900.05103,500.05105,600.0548,204.542,221,599
2022-03-18102,400.05105,500.05102,400.05103,500.0547,245.931,353,399
2022-03-17102,800.05103,300.05102,000.05103,000.0547,017.691,380,599
2022-03-16102,400.05103,600.05100,500.05102,800.0546,926.391,188,599
2022-03-1599,500.05103,000.0598,600.05102,900.0546,972.041,631,199
2022-03-14103,800.05103,800.0598,500.0598,500.0544,963.513,978,998
2022-03-11107,000.05108,000.05103,600.05104,500.0547,702.412,644,999
2022-03-10109,500.05109,500.05107,200.05108,300.0549,437.043,915,198
2022-03-09107,000.05112,000.05106,600.05110,500.0550,441.306,031,097
2022-03-08109,000.05110,000.05105,500.05106,000.0548,387.133,144,219
2022-03-07107,200.05112,000.05107,200.05108,000.0549,300.106,671,597
2022-03-04102,700.05106,900.05102,700.05106,200.0548,204.543,191,398
2022-03-03104,000.05105,000.05102,000.05104,000.0547,205.951,666,999
2022-03-02105,000.05105,000.05100,800.05103,400.0546,933.612,428,399
2022-03-01102,100.05106,000.05102,100.05105,000.0547,659.862,924,465
2022-02-28107,000.05108,700.05103,000.05103,000.0546,752.054,575,998
2022-02-25109,000.05110,000.05106,400.05107,800.0548,930.793,211,998
2022-02-24109,900.05112,800.05109,000.05109,000.0549,475.473,565,398
2022-02-23110,000.05113,500.05109,000.05109,600.0549,747.812,298,199
2022-02-22106,400.05113,000.05105,100.05110,000.0549,929.375,741,597
2022-02-21107,000.05107,000.05104,900.05106,500.0548,340.711,426,799
2022-02-18107,000.05108,900.05107,000.05107,000.0548,567.661,141,199
2022-02-17106,500.05107,900.05106,300.05107,900.0548,976.182,049,199
2022-02-16105,000.05106,600.05104,500.05106,300.0548,249.931,517,799
2022-02-15103,900.05105,900.05103,700.05105,500.0547,886.811,239,599
2022-02-14105,000.05105,100.05104,100.05104,600.0547,478.291,065,999
2022-02-11103,000.05106,500.05102,000.05104,800.0547,569.081,069,799
2022-02-10103,500.05103,700.05101,600.05103,300.0546,888.221,651,599
2022-02-09104,900.05104,900.05103,000.05103,300.0546,888.224,244,798
2022-02-08106,100.05107,100.05104,000.05105,000.0547,659.861,562,999
2022-02-07103,600.05108,000.05103,600.05107,300.0548,703.832,425,799
2022-01-28100,000.05104,000.05100,000.05104,000.0547,205.952,014,399
2022-01-27100,000.05101,500.0599,900.05101,000.0545,844.241,842,599
2022-01-2697,600.05101,000.0596,800.05101,000.0545,844.243,739,198
2022-01-2596,800.0597,500.0595,600.0597,000.0544,028.631,294,599
2022-01-2495,500.0598,300.0594,100.0596,900.0543,983.241,741,199
2022-01-2194,500.0595,500.0594,400.0595,500.0543,347.771,430,599
2022-01-2093,000.0494,500.0593,000.0494,400.0542,848.48757,800
2022-01-1993,200.0493,600.0492,000.0493,600.0442,485.36671,400
2022-01-1892,200.0493,500.0492,100.0493,300.0442,349.19696,000
2022-01-1793,100.0494,000.0492,600.0493,500.0442,439.971,156,399
2022-01-1491,700.0494,300.0591,700.0493,900.0442,621.53639,800
2022-01-1396,000.0596,000.0593,100.0494,100.0542,712.31928,200
2022-01-1294,100.0594,100.0592,600.0492,700.0442,076.84932,800
2022-01-1193,200.0494,500.0592,400.0494,100.0542,712.31835,000
2022-01-1093,800.0493,800.0493,000.0493,200.0442,303.801,131,199
2022-01-0794,600.0594,600.0593,600.0493,900.0442,621.53597,800
2022-01-0695,200.0595,900.0594,500.0594,600.0542,939.26636,200
2022-01-0596,000.0596,600.0595,100.0595,100.0543,166.211,204,999
2022-01-0496,200.0596,500.0595,400.0596,500.0543,801.68717,400
2021-12-3193,600.0497,500.0592,600.0496,200.0543,665.511,276,199
2021-12-3094,000.0494,000.0492,500.0492,500.0441,986.061,279,399
2021-12-2996,000.0596,000.0593,200.0493,200.0442,303.80601,600
2021-12-2896,700.0596,700.0594,500.0595,600.0543,393.161,681,199
2021-12-2795,100.0596,000.0592,500.0496,000.0543,574.73518,800
2021-12-2494,400.0594,800.0593,700.0494,700.0542,984.65499,400
2021-12-2394,500.0595,500.0591,900.0493,700.0442,530.75770,200
← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-091,000.0005 VND
2025-09-261,400.0007 VND
2025-02-10600.0003 VND
2024-10-021,400.0007 VND
2024-03-15600.0003 VND
2023-10-20800.0004 VND
2023-06-09600.0003 VND
2023-01-06600.0003 VND
2022-10-28800.0004 VND
2022-06-23600.0003 VND
2022-03-07600.0003 VND
2021-12-09600.0003 VND
2021-03-15800.0004 VND
2020-12-08600.0003 VND
2020-04-011,000.0005 VND
2019-07-23800.0004 VND
2019-05-21200.0001 VND

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