Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	110,000.05	115,000.05	108,900.05	112,400.05	74,933.37	3,614,160
2026-01-22	110,200.05	111,900.05	107,700.05	110,400.05	73,600.04	2,434,802
2026-01-21	109,700.05	112,800.05	108,500.05	109,900.05	73,266.70	3,324,393
2026-01-20	112,900.05	114,000.05	110,700.05	111,900.05	74,600.04	3,344,508
2026-01-19	107,700.05	115,000.05	107,000.05	114,200.05	76,133.37	4,436,669
2026-01-16	101,500.05	108,600.05	101,500.05	107,700.05	71,800.03	7,709,245
2026-01-15	100,100.05	102,000.05	99,500.05	101,500.05	67,666.70	1,124,915
2026-01-14	101,100.05	103,000.05	100,500.05	101,500.05	67,666.70	850,279
2026-01-13	100,500.05	103,500.05	100,400.05	102,900.05	68,600.03	1,396,403
2026-01-12	104,000.05	104,000.05	99,200.05	103,200.05	68,800.03	1,797,208
2026-01-09	103,200.05	104,200.05	102,000.05	103,000.05	68,666.70	1,154,380
2026-01-08	102,600.05	104,000.05	102,000.05	104,000.05	68,666.70	1,680,065
2026-01-07	98,700.05	103,000.05	98,400.05	102,600.05	67,742.34	1,900,192
2026-01-06	98,000.05	99,000.05	97,400.05	98,700.05	65,167.34	1,178,146
2026-01-05	97,700.05	98,500.05	96,500.05	98,500.05	65,035.29	978,037
2025-12-31	95,800.05	98,000.05	95,800.05	97,000.05	64,044.90	692,551
2025-12-30	95,900.05	97,400.05	95,700.05	96,800.05	63,912.85	867,894
2025-12-29	96,100.05	97,000.05	95,200.05	96,000.05	63,384.65	509,577
2025-12-26	95,200.05	95,900.05	92,000.04	95,900.05	63,318.62	997,080
2025-12-25	95,700.05	96,200.05	95,400.05	95,400.05	62,988.49	1,951,258
2025-12-24	94,200.05	95,900.05	93,000.04	95,800.05	63,252.59	1,417,136
2025-12-23	94,500.05	94,600.05	92,600.04	93,400.04	61,667.98	879,096
2025-12-22	92,200.04	94,300.05	91,400.04	93,900.04	61,998.11	874,621
2025-12-19	91,800.04	92,600.04	90,900.04	92,500.04	61,073.75	831,814
2025-12-18	92,000.04	92,000.04	91,100.04	91,900.04	60,677.59	246,201
2025-12-17	92,600.04	92,600.04	91,100.04	92,400.04	61,007.72	527,409
2025-12-16	91,000.04	92,400.04	90,300.04	92,400.04	61,007.72	1,214,090
2025-12-15	89,800.04	90,900.04	89,700.04	90,900.04	60,017.34	846,531
2025-12-12	88,800.04	91,100.04	88,000.04	89,800.04	59,291.05	1,224,053
2025-12-11	88,400.04	88,800.04	87,900.04	88,000.04	58,102.59	269,985
2025-12-10	88,400.04	88,600.04	87,800.04	88,100.04	58,168.62	603,564
2025-12-09	89,800.04	90,200.04	87,300.04	88,500.04	58,432.72	1,160,261
2025-12-08	91,900.04	91,900.04	89,400.04	89,400.04	59,026.95	638,215
2025-12-05	89,800.04	92,000.04	89,600.04	91,600.04	60,479.52	696,073
2025-12-04	91,600.04	92,000.04	90,300.04	90,300.04	59,621.18	462,358
2025-12-03	91,600.04	91,600.04	90,200.04	91,400.04	60,347.46	615,042
2025-12-02	91,100.04	91,600.04	89,100.04	91,600.04	60,479.52	667,788
2025-12-01	90,500.04	91,800.04	88,500.04	91,600.04	60,479.52	848,470
2025-11-28	90,500.04	91,200.04	88,800.04	91,000.04	60,083.36	667,221
2025-11-27	87,300.04	90,200.04	87,300.04	90,200.04	59,555.16	1,248,911
2025-11-26	87,000.04	87,400.04	86,700.04	87,200.04	57,574.39	642,100
2025-11-25	87,700.04	87,800.04	87,000.04	87,000.04	57,442.34	427,126
2025-11-24	87,600.04	87,600.04	87,100.04	87,500.04	57,772.46	314,350
2025-11-21	87,400.04	87,400.04	86,500.04	87,100.04	57,508.36	417,808
2025-11-20	89,100.04	89,300.04	86,800.04	87,800.04	57,970.54	1,816,570
2025-11-19	89,400.04	89,600.04	89,100.04	89,300.04	58,960.93	261,417
2025-11-18	89,900.04	90,300.04	89,000.04	89,400.04	59,026.95	408,639
2025-11-17	90,000.04	90,900.04	89,700.04	89,800.04	59,291.05	417,496
2025-11-14	90,100.04	90,500.04	89,200.04	90,000.04	59,423.11	332,461
2025-11-13	89,200.04	91,300.04	88,900.04	90,300.04	59,621.18	794,856
2025-11-12	89,100.04	89,700.04	88,200.04	89,400.04	59,026.95	239,137
2025-11-11	87,600.04	89,100.04	86,900.04	89,100.04	58,828.87	628,407
2025-11-10	87,500.04	88,800.04	87,000.04	87,000.04	57,442.34	417,969
2025-11-07	90,500.04	90,900.04	87,500.04	87,500.04	57,772.46	660,993
2025-11-06	91,200.04	91,300.04	89,500.04	90,000.04	59,423.11	479,271
2025-11-05	90,200.04	91,400.04	90,000.04	91,400.04	60,347.46	447,463
2025-11-04	92,800.04	92,800.04	88,000.04	90,000.04	59,423.11	2,431,068
2025-11-03	94,000.04	94,600.05	92,900.04	92,900.04	61,337.85	759,670
2025-10-31	94,600.05	94,600.05	92,200.04	94,600.05	62,460.29	1,884,062
2025-10-30	95,500.05	96,200.05	94,000.04	94,600.05	62,460.29	819,060

← NewerPage 4 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.