Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	86,000.04	86,900.04	84,000.04	86,500.04	56,184.63	1,165,064
2025-08-01	84,300.04	90,300.04	83,600.04	90,300.04	58,652.86	2,697,977
2025-07-31	84,600.04	85,300.04	83,800.04	84,400.04	54,820.61	1,415,695
2025-07-30	84,200.04	85,500.04	83,800.04	85,500.04	55,535.10	2,583,519
2025-07-29	86,100.04	86,200.04	84,300.04	84,300.04	54,755.66	2,340,599
2025-07-28	86,400.04	86,500.04	85,900.04	86,000.04	55,859.86	1,598,608
2025-07-25	86,000.04	86,700.04	86,000.04	86,400.04	56,119.68	737,488
2025-07-24	86,000.04	86,300.04	85,100.04	86,000.04	55,859.86	1,293,523
2025-07-23	85,900.04	86,100.04	85,400.04	86,000.04	55,859.86	575,676
2025-07-22	85,000.04	86,000.04	84,100.04	85,900.04	55,794.91	925,675
2025-07-21	86,200.04	86,500.04	85,000.04	85,000.04	55,210.33	800,959
2025-07-18	86,200.04	87,300.04	86,000.04	86,200.04	55,989.77	903,601
2025-07-17	87,500.04	88,500.04	86,300.04	86,300.04	56,054.72	2,176,838
2025-07-16	86,000.04	88,000.04	85,300.04	88,000.04	57,158.93	1,148,462
2025-07-15	87,600.04	87,700.04	86,700.04	86,700.04	56,314.54	1,024,090
2025-07-14	83,800.04	87,600.04	83,600.04	87,600.04	56,899.12	2,779,046
2025-07-11	82,300.04	83,500.04	82,300.04	83,200.04	54,041.17	1,019,503
2025-07-10	83,000.04	83,100.04	82,000.04	82,300.04	53,456.59	1,045,975
2025-07-09	83,000.04	83,400.04	82,100.04	82,800.04	53,781.36	1,144,321
2025-07-08	82,700.04	82,900.04	82,300.04	82,300.04	53,456.59	1,208,141
2025-07-07	83,000.04	83,300.04	82,000.04	82,500.04	53,586.50	499,966
2025-07-04	82,500.04	83,600.04	82,500.04	82,700.04	53,716.40	574,882
2025-07-03	82,900.04	84,100.04	82,200.04	82,500.04	53,586.50	1,358,956
2025-07-02	83,300.04	84,100.04	82,900.04	82,900.04	53,846.31	1,417,508
2025-07-01	83,200.04	83,400.04	82,000.04	83,400.04	54,171.08	1,388,936
2025-06-30	82,300.04	83,300.04	82,200.04	83,100.04	53,976.22	1,520,669
2025-06-27	81,500.04	82,300.04	80,900.04	81,900.04	53,196.78	1,206,424
2025-06-26	79,600.04	81,400.04	79,500.04	80,900.04	52,547.24	1,279,727
2025-06-25	80,300.04	80,600.04	79,500.04	79,600.04	51,702.85	733,689
2025-06-24	80,600.04	81,000.04	80,000.04	80,200.04	52,092.57	562,084
2025-06-23	79,500.04	80,500.04	78,600.04	80,500.04	52,287.43	899,722
2025-06-20	80,200.04	80,500.04	79,500.04	79,600.04	51,702.85	751,489
2025-06-19	80,000.04	80,700.04	79,500.04	80,300.04	52,157.52	370,524
2025-06-18	80,600.04	81,100.04	79,300.04	80,000.04	51,962.66	1,151,227
2025-06-17	82,000.04	82,200.04	80,600.04	81,100.04	52,677.15	875,643
2025-06-16	78,000.04	82,500.04	77,800.04	82,000.04	53,261.73	2,555,529
2025-06-13	78,000.04	79,400.04	77,200.04	78,000.04	50,663.60	1,451,005
2025-06-12	77,200.04	78,600.04	77,100.04	78,300.04	50,858.46	1,583,531
2025-06-11	76,800.04	76,800.04	75,700.04	76,000.04	49,364.53	608,937
2025-06-10	74,500.04	76,600.04	74,500.04	76,100.04	49,429.48	1,018,519
2025-06-09	75,700.04	75,900.04	74,200.04	74,600.04	48,455.18	1,040,715
2025-06-06	77,900.04	77,900.04	75,700.04	75,700.04	49,169.67	2,211,048
2025-06-05	78,600.04	78,800.04	77,800.04	77,900.04	50,598.64	1,874,663
2025-06-04	78,400.04	78,900.04	77,700.04	78,900.04	51,248.18	1,798,904
2025-06-03	78,000.04	79,200.04	77,700.04	77,800.04	50,533.69	2,465,721
2025-06-02	77,000.04	79,600.04	77,000.04	78,200.04	50,793.50	4,552,880
2025-05-30	86,000.04	86,000.04	81,800.04	82,500.04	53,586.50	1,834,837
2025-05-29	84,700.04	84,700.04	82,600.04	84,000.04	54,560.80	3,531,208
2025-05-28	80,800.04	80,900.04	78,900.04	79,300.04	51,507.99	1,162,378
2025-05-27	81,000.04	81,000.04	80,000.04	80,300.04	52,157.52	803,980
2025-05-26	80,000.04	80,500.04	78,000.04	80,500.04	52,287.43	1,120,259
2025-05-23	79,000.04	80,000.04	78,000.04	79,000.04	51,313.13	993,840
2025-05-22	80,000.04	80,500.04	78,500.04	78,900.04	51,248.18	1,581,163
2025-05-21	82,600.04	82,600.04	80,100.04	80,700.04	52,417.34	1,327,580
2025-05-20	81,900.04	82,600.04	81,000.04	82,300.04	53,456.59	1,678,259
2025-05-19	80,900.04	83,100.04	79,900.04	81,600.04	53,001.92	1,442,360
2025-05-16	84,000.04	84,300.04	81,000.04	81,000.04	52,612.20	2,159,742
2025-05-15	87,000.04	87,000.04	84,000.04	84,400.04	54,820.61	2,177,894
2025-05-14	82,200.04	86,400.04	82,100.04	86,000.04	55,859.86	4,296,607
2025-05-13	79,500.04	84,100.04	79,500.04	82,200.04	53,391.64	6,128,694

← NewerPage 6 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.