See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.18▼ 5.29%
← PNJ.VN stock page

Phu Nhuan Jewelry JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2394,500.0595,500.0591,900.0493,700.0442,530.75770,200
2021-12-2295,300.0595,800.0594,000.0494,500.0542,893.87460,400
2021-12-2193,500.0494,800.0593,400.0494,800.0543,030.04544,000
2021-12-2094,300.0595,800.0594,200.0594,200.0542,757.701,069,599
2021-12-1794,900.0595,700.0594,500.0595,500.0543,347.77600,000
2021-12-1696,000.0596,900.0593,400.0493,700.0442,530.75863,200
2021-12-1596,200.0596,900.0595,800.0596,000.0543,574.73524,000
2021-12-1497,500.0598,400.0595,700.0596,200.0543,665.519,671,595
2021-12-1397,500.0598,700.0597,000.0598,500.0544,709.48774,000
2021-12-1097,000.0598,100.0596,100.0597,300.0544,164.80786,200
2021-12-0996,000.05100,000.0595,600.0598,500.0544,709.481,155,399
2021-12-0895,200.0598,500.0594,800.0596,600.0543,574.731,067,999
2021-12-0792,000.0493,800.0491,700.0493,800.0442,311.691,568,799
2021-12-0694,100.0595,700.0591,200.0491,200.0441,138.871,214,599
2021-12-0398,100.0598,100.0594,000.0494,000.0442,401.912,299,225
2021-12-0297,000.0598,900.0597,000.0597,400.0543,935.591,103,199
2021-12-0198,000.0599,500.0597,300.0597,300.0543,890.48724,200
2021-11-30100,000.05100,300.0596,800.0597,900.0544,161.132,118,799
2021-11-2999,000.05101,500.0597,500.0598,100.0544,251.353,025,799
2021-11-26104,000.05105,000.05101,500.05101,500.0545,785.041,623,599
2021-11-25105,000.05107,000.05104,100.05104,100.0546,957.861,060,979
2021-11-24105,000.05106,000.05104,000.05105,700.0547,679.59596,600
2021-11-23102,500.05105,700.05102,500.05105,700.0547,679.59982,000
2021-11-22102,300.05104,900.05102,300.05104,000.0546,912.75837,000
2021-11-19106,400.05107,000.05101,000.05102,300.0546,145.901,788,999
2021-11-18106,100.05109,000.05106,000.05106,200.0547,905.13752,600
2021-11-17108,000.05108,200.05106,000.05106,400.0547,995.35922,800
2021-11-16110,500.05110,500.05106,000.05108,000.0548,717.081,630,199
2021-11-15111,000.05112,000.05109,000.05110,800.0549,980.121,791,799
2021-11-12104,500.05110,000.05103,500.05109,900.0549,574.141,652,599
2021-11-11105,800.05110,200.05102,500.05104,500.0547,138.292,103,399
2021-11-10105,600.05106,600.05100,000.05103,000.0546,461.661,379,999
2021-11-09108,000.05108,300.05105,500.05106,000.0547,814.921,439,199
2021-11-08107,600.05108,900.05106,800.05108,000.0548,717.08844,600
2021-11-05104,000.05108,000.05101,800.05108,000.0548,717.081,852,799
2021-11-04104,800.05105,000.05102,000.05104,000.0546,912.751,345,399
2021-11-03103,900.05104,800.05101,800.05104,500.0547,138.294,391,198
2021-11-02101,900.05105,000.05100,800.05105,000.0547,363.831,658,621
2021-11-01104,000.05104,600.05101,000.05101,100.0545,604.602,529,199
2021-10-29101,200.05104,900.05100,900.05104,000.0546,912.753,731,398
2021-10-28102,000.05103,000.05101,000.05101,600.0545,830.151,456,399
2021-10-2798,300.05102,000.0598,300.05101,900.0545,965.472,692,399
2021-10-2698,600.0599,900.0598,000.0598,300.0544,341.571,572,999
2021-10-2598,500.05100,500.0598,200.0599,100.0544,702.44913,600
2021-10-2298,900.0599,000.0597,600.0599,000.0544,657.33571,000
2021-10-21101,000.05101,000.0597,900.0598,000.0544,206.241,299,999
← NewerPage 21 of 21 · 1,246 trading days

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.