Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	94,900.05	95,600.05	91,800.04	95,500.05	63,054.52	1,708,538
2025-10-28	93,500.04	95,000.05	91,800.04	94,900.05	62,658.36	1,278,565
2025-10-27	94,900.05	95,000.05	93,500.04	93,500.04	61,734.00	1,220,722
2025-10-24	92,000.04	95,700.05	90,000.04	95,000.05	62,724.39	2,580,548
2025-10-23	87,300.04	93,000.04	87,300.04	92,300.04	60,941.70	4,459,532
2025-10-22	88,200.04	88,200.04	85,700.04	87,700.04	57,904.51	1,835,356
2025-10-21	84,000.04	87,500.04	83,800.04	86,900.04	57,376.31	1,544,749
2025-10-20	90,100.04	90,100.04	83,900.04	83,900.04	55,395.54	3,448,120
2025-10-17	92,000.04	92,100.04	89,100.04	90,100.04	59,489.13	2,166,741
2025-10-16	86,200.04	92,100.04	86,200.04	92,100.04	60,809.64	4,485,959
2025-10-15	84,500.04	86,800.04	84,500.04	86,100.04	56,848.10	1,507,883
2025-10-14	85,500.04	85,600.04	84,700.04	84,700.04	55,923.74	928,714
2025-10-13	84,800.04	85,300.04	84,100.04	84,900.04	56,055.80	286,645
2025-10-10	85,600.04	85,800.04	84,500.04	85,000.04	56,121.82	719,163
2025-10-09	84,200.04	85,500.04	84,100.04	85,000.04	56,121.82	571,492
2025-10-08	86,000.04	86,000.04	84,000.04	84,000.04	55,461.56	532,335
2025-10-07	84,300.04	85,300.04	84,300.04	84,900.04	56,055.80	618,849
2025-10-06	83,000.04	84,600.04	83,000.04	84,200.04	55,593.62	521,511
2025-10-03	83,000.04	83,600.04	83,000.04	83,000.04	54,801.31	1,495,048
2025-10-02	83,400.04	83,600.04	83,100.04	83,100.04	54,867.33	1,029,378
2025-10-01	83,400.04	84,000.04	83,400.04	83,400.04	55,065.41	707,604
2025-09-30	83,500.04	84,400.04	83,100.04	83,100.04	54,867.33	464,916
2025-09-29	85,000.04	85,000.04	83,400.04	83,500.04	55,131.44	431,997
2025-09-26	85,500.04	85,900.04	84,500.04	84,700.04	55,923.74	675,622
2025-09-25	87,700.04	87,800.04	86,200.04	86,200.04	55,989.77	1,517,882
2025-09-24	87,900.04	87,900.04	86,500.04	87,600.04	56,899.12	602,283
2025-09-23	87,800.04	88,000.04	86,200.04	87,900.04	57,093.98	820,872
2025-09-22	89,000.04	89,700.04	87,000.04	87,900.04	57,093.98	699,798
2025-09-19	89,000.04	89,000.04	87,900.04	88,500.04	57,483.70	658,293
2025-09-18	88,000.04	89,200.04	87,500.04	88,100.04	57,223.88	1,220,894
2025-09-17	88,700.04	90,500.04	87,100.04	87,100.04	56,574.35	930,502
2025-09-16	88,200.04	89,900.04	87,900.04	88,700.04	57,613.60	1,098,829
2025-09-15	88,000.04	88,200.04	87,300.04	88,200.04	57,288.84	1,370,948
2025-09-12	86,500.04	88,700.04	86,100.04	88,000.04	57,158.93	1,154,857
2025-09-11	86,500.04	86,500.04	85,200.04	86,200.04	55,989.77	1,728,905
2025-09-10	85,700.04	86,500.04	85,100.04	86,200.04	55,989.77	536,419
2025-09-09	85,600.04	85,800.04	84,500.04	85,700.04	55,665.00	650,158
2025-09-08	86,500.04	87,200.04	84,800.04	84,800.04	55,080.42	1,126,624
2025-09-05	88,600.04	88,600.04	87,200.04	87,200.04	56,639.30	977,677
2025-09-04	86,800.04	89,400.04	86,300.04	88,400.04	57,418.74	2,466,609
2025-09-03	85,600.04	86,600.04	85,100.04	86,300.04	56,054.72	991,164
2025-08-29	85,600.04	85,900.04	85,400.04	85,600.04	55,600.05	1,008,166
2025-08-28	85,300.04	86,000.04	85,100.04	85,600.04	55,600.05	1,034,448
2025-08-27	86,900.04	86,900.04	84,900.04	85,300.04	55,405.19	1,977,343
2025-08-26	82,900.04	84,400.04	82,900.04	84,200.04	54,690.70	576,541
2025-08-25	84,900.04	85,500.04	83,500.04	83,500.04	54,236.03	803,067
2025-08-22	86,000.04	86,000.04	84,300.04	84,800.04	55,080.42	1,319,444
2025-08-21	85,300.04	85,700.04	84,600.04	85,600.04	55,600.05	1,007,994
2025-08-20	85,100.04	85,600.04	84,500.04	85,300.04	55,405.19	1,542,658
2025-08-19	85,000.04	85,300.04	84,600.04	84,900.04	55,145.38	1,922,056
2025-08-18	86,200.04	86,300.04	84,400.04	85,000.04	55,210.33	1,568,050
2025-08-15	88,000.04	88,000.04	86,000.04	86,200.04	55,989.77	1,516,319
2025-08-14	88,000.04	88,200.04	86,400.04	88,000.04	57,158.93	1,173,187
2025-08-13	87,500.04	89,100.04	86,900.04	88,000.04	57,158.93	1,693,975
2025-08-12	86,500.04	87,500.04	86,500.04	87,500.04	56,834.16	1,170,983
2025-08-11	86,300.04	87,000.04	86,000.04	86,500.04	56,184.63	1,134,728
2025-08-08	87,000.04	87,000.04	85,700.04	85,800.04	55,729.96	1,753,174
2025-08-07	86,500.04	87,900.04	86,200.04	86,400.04	56,119.68	1,338,154
2025-08-06	85,500.04	86,600.04	85,500.04	86,300.04	56,054.72	2,021,752
2025-08-05	86,400.04	86,600.04	85,500.04	85,500.04	55,535.10	3,609,433

← NewerPage 5 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.