Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71,900.00	72,400.00	69,000.00	70,000.00	70,000.00	1,342,065
2026-04-23	75,100.00	76,600.00	71,100.00	71,700.00	71,700.00	1,667,317
2026-04-22	114,000.05	114,000.05	109,000.05	110,000.05	73,333.37	7,366,888
2026-04-21	115,400.06	115,600.06	111,400.05	111,900.05	74,600.04	2,183,436
2026-04-20	111,500.05	115,000.05	111,500.05	115,000.05	76,666.70	3,630,757
2026-04-17	108,900.05	112,500.05	108,300.05	111,000.05	74,000.04	2,124,000
2026-04-16	109,300.05	110,000.05	107,200.05	108,900.05	72,600.03	847,428
2026-04-15	110,100.05	112,500.05	109,000.05	109,200.05	72,800.03	830,838
2026-04-14	108,500.05	110,300.05	108,400.05	109,500.05	73,000.03	869,439
2026-04-13	109,000.05	111,000.05	108,800.05	110,000.05	73,333.37	1,090,100
2026-04-10	109,000.05	109,800.05	108,200.05	109,000.05	72,666.70	870,183
2026-04-09	107,000.05	110,000.05	106,700.05	110,000.05	73,333.37	1,921,736
2026-04-08	103,500.05	107,000.05	102,700.05	107,000.05	71,333.37	2,131,191
2026-04-07	104,600.05	105,100.05	100,000.05	100,000.05	66,666.70	2,157,381
2026-04-06	106,800.05	107,700.05	104,600.05	104,600.05	69,733.37	1,061,446
2026-04-03	107,400.05	108,800.05	106,800.05	108,800.05	72,533.37	1,607,707
2026-04-02	106,500.05	108,900.05	106,200.05	108,900.05	72,600.03	1,407,683
2026-04-01	109,100.05	109,700.05	107,900.05	109,300.05	72,866.70	1,223,435
2026-03-31	108,000.05	110,000.05	107,100.05	108,000.05	72,000.03	2,376,723
2026-03-30	105,200.05	108,000.05	105,100.05	108,000.05	72,000.03	2,098,756
2026-03-27	102,800.05	109,900.05	100,700.05	109,900.05	73,266.70	3,525,333
2026-03-26	111,000.05	111,500.05	103,300.05	106,000.05	70,666.70	4,535,587
2026-03-25	109,500.05	111,000.05	108,300.05	111,000.05	74,000.04	2,720,520
2026-03-24	107,200.05	108,500.05	106,200.05	108,500.05	72,333.37	2,314,014
2026-03-23	111,100.05	112,000.05	106,300.05	106,300.05	70,866.70	3,709,210
2026-03-20	114,900.05	114,900.05	112,600.05	114,200.05	76,133.37	2,441,579
2026-03-19	113,000.05	115,500.06	112,100.05	114,900.05	76,600.04	1,346,588
2026-03-18	117,700.06	117,700.06	113,500.05	115,000.05	76,666.70	1,471,933
2026-03-17	118,700.06	119,200.06	115,400.06	117,700.06	78,466.70	1,375,463
2026-03-16	115,100.06	118,100.06	114,200.05	118,000.06	78,666.70	1,402,751
2026-03-13	115,000.05	117,400.06	114,900.05	116,900.06	77,933.37	1,576,769
2026-03-12	118,600.06	118,600.06	115,000.05	117,900.06	78,600.04	2,322,692
2026-03-11	113,300.05	119,500.06	111,500.05	119,000.06	79,333.37	3,182,451
2026-03-10	113,700.05	113,700.05	108,700.05	113,500.05	75,666.70	2,717,040
2026-03-09	106,700.05	108,900.05	106,500.05	106,500.05	71,000.03	3,219,627
2026-03-06	115,000.05	116,000.06	110,600.05	114,500.05	76,333.37	3,970,576
2026-03-05	119,800.06	119,800.06	113,000.05	116,000.06	77,333.37	3,618,301
2026-03-04	118,900.06	120,900.06	114,900.05	120,900.06	80,600.04	4,747,255
2026-03-03	124,500.06	124,900.06	119,500.06	122,000.06	81,333.37	2,980,695
2026-03-02	121,400.06	126,900.06	120,000.06	124,500.06	83,000.04	6,287,733
2026-02-27	120,900.06	122,200.06	119,600.06	121,900.06	81,266.71	3,983,479
2026-02-26	118,800.06	121,900.06	117,000.06	120,000.06	80,000.04	4,837,273
2026-02-25	121,300.06	121,300.06	112,100.05	119,500.06	79,666.70	4,836,179
2026-02-24	120,200.06	121,800.06	118,800.06	120,500.06	80,333.37	2,853,420
2026-02-23	120,300.06	121,900.06	119,300.06	120,200.06	80,133.37	1,859,464
2026-02-13	117,000.06	120,000.06	115,400.06	120,000.06	80,000.04	2,744,348
2026-02-12	115,900.06	119,900.06	113,000.05	118,500.06	79,000.04	3,029,088
2026-02-11	111,100.05	115,900.06	111,000.05	115,900.06	77,266.70	4,216,604
2026-02-10	113,000.05	114,400.05	105,000.05	112,900.05	75,266.70	3,383,452
2026-02-09	110,500.05	113,800.05	110,000.05	112,900.05	75,266.70	3,499,407
2026-02-06	113,000.05	113,000.05	108,100.05	108,900.05	72,600.03	7,607,993
2026-02-05	119,900.06	120,000.06	114,400.05	116,200.06	77,466.70	4,503,881
2026-02-04	120,700.06	121,000.06	119,000.06	119,700.06	79,800.04	4,393,472
2026-02-03	116,200.06	120,000.06	113,500.05	120,000.06	80,000.04	11,737,325
2026-02-02	123,300.06	123,600.06	118,200.06	118,200.06	78,800.04	5,098,960
2026-01-30	124,800.06	127,000.06	121,500.06	127,000.06	84,666.71	5,779,871
2026-01-29	119,900.06	126,500.06	119,000.06	126,500.06	84,333.37	10,046,671
2026-01-28	116,900.06	121,100.06	114,000.05	118,500.06	79,000.04	3,635,077
2026-01-27	116,800.06	117,400.06	115,400.06	116,000.06	77,333.37	2,021,123
2026-01-26	113,800.05	117,800.06	112,800.05	116,800.06	77,866.70	5,759,765

← NewerPage 3 of 21 · 1,246 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.