Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	77,000.04	78,600.04	76,000.04	78,600.04	51,053.32	2,502,663
2025-05-09	74,200.04	76,500.04	74,200.04	76,400.04	49,624.34	3,980,356
2025-05-08	72,000.03	74,400.04	72,000.03	74,000.04	48,065.46	2,647,089
2025-05-07	73,200.04	73,300.04	72,300.03	72,800.03	47,286.02	1,874,830
2025-05-06	70,900.03	73,600.04	70,900.03	73,600.04	47,805.65	2,886,632
2025-05-05	71,600.03	72,200.03	70,300.03	70,800.03	45,986.96	1,217,194
2025-04-29	70,500.03	71,100.03	70,400.03	71,100.03	46,181.82	939,150
2025-04-28	70,100.03	71,000.03	70,000.03	70,800.03	45,986.96	1,296,599
2025-04-25	71,400.03	71,400.03	69,600.03	70,100.03	45,532.28	2,261,099
2025-04-24	69,000.03	71,400.03	69,000.03	71,000.03	46,116.86	1,834,649
2025-04-23	69,000.03	69,700.03	68,000.03	68,800.03	44,687.89	1,980,749
2025-04-22	69,500.03	69,600.03	64,700.03	67,100.03	43,583.68	3,683,848
2025-04-21	72,500.03	73,500.04	69,500.03	69,500.03	45,142.56	1,691,999
2025-04-18	70,500.03	72,900.03	70,300.03	72,500.03	47,091.16	1,642,499
2025-04-17	68,100.03	70,000.03	67,700.03	69,800.03	45,337.42	2,468,249
2025-04-16	71,200.03	71,200.03	68,200.03	68,600.03	44,557.98	2,827,049
2025-04-15	73,300.04	73,400.04	70,000.03	71,500.03	46,441.63	2,906,699
2025-04-14	73,900.04	75,800.04	73,000.03	73,700.04	47,870.60	2,810,699
2025-04-11	71,700.03	71,700.03	71,300.03	71,700.03	46,571.54	5,488,197
2025-04-10	67,100.03	67,100.03	67,100.03	67,100.03	43,583.68	308,250
2025-04-09	62,800.03	66,600.03	62,800.03	62,800.03	40,790.69	5,754,147
2025-04-08	69,500.03	71,200.03	67,500.03	67,500.03	43,843.50	2,808,599
2025-04-04	71,500.03	73,000.03	71,500.03	72,500.03	47,091.16	6,179,847
2025-04-03	80,000.04	81,100.04	76,800.04	76,800.04	49,884.16	3,947,848
2025-04-02	83,500.04	84,300.04	82,500.04	82,500.04	53,586.50	1,090,499
2025-04-01	83,300.04	83,700.04	82,600.04	83,400.04	54,171.08	1,145,753
2025-03-31	82,000.04	83,300.04	82,000.04	83,300.04	54,106.12	1,613,249
2025-03-28	84,900.04	85,000.04	82,000.04	82,000.04	53,261.73	4,932,298
2025-03-27	86,600.04	86,800.04	84,900.04	84,900.04	55,145.38	2,013,599
2025-03-26	87,800.04	88,300.04	86,600.04	86,600.04	56,249.58	837,448
2025-03-25	88,500.04	88,600.04	87,000.04	87,800.04	57,029.02	1,146,599
2025-03-24	89,900.04	89,900.04	88,300.04	88,500.04	57,483.70	544,650
2025-03-21	89,800.04	89,800.04	88,800.04	89,600.04	58,198.18	379,050
2025-03-20	89,600.04	90,300.04	88,500.04	89,800.04	58,328.09	1,294,949
2025-03-19	88,700.04	89,800.04	88,100.04	88,200.04	57,288.84	1,238,999
2025-03-18	87,900.04	89,000.04	87,900.04	88,200.04	57,288.84	1,849,501
2025-03-17	87,900.04	88,400.04	85,900.04	87,900.04	57,093.98	1,705,349
2025-03-14	90,100.04	91,000.04	87,000.04	87,400.04	56,769.21	2,716,949
2025-03-13	91,700.04	91,800.04	90,000.04	90,000.04	58,458.00	1,654,049
2025-03-12	93,400.04	93,400.04	91,000.04	91,000.04	59,107.53	2,064,899
2025-03-11	93,400.04	93,400.04	92,800.04	93,400.04	60,666.41	1,031,700
2025-03-10	93,900.04	93,900.04	93,300.04	93,300.04	60,601.46	478,200
2025-03-07	93,500.04	94,200.05	93,100.04	93,900.04	60,991.18	1,080,599
2025-03-06	94,600.05	94,600.05	93,500.04	93,700.04	60,861.27	720,150
2025-03-05	94,000.04	94,300.05	93,000.04	93,000.04	60,406.60	1,414,799
2025-03-04	94,100.04	94,600.05	93,900.04	94,200.05	61,186.04	687,750
2025-03-03	94,000.04	94,700.05	93,800.04	94,100.04	61,121.08	579,000
2025-02-28	94,700.05	94,800.05	93,500.04	94,000.04	61,056.13	867,000
2025-02-27	95,700.05	95,800.05	94,700.05	94,700.05	61,510.80	741,300
2025-02-26	95,500.05	95,600.05	94,800.05	95,600.05	62,095.38	931,951
2025-02-25	94,900.05	95,800.05	94,700.05	95,500.05	62,030.43	557,400
2025-02-24	94,500.05	95,100.05	94,400.05	94,600.05	61,445.85	293,851
2025-02-21	94,100.04	94,900.05	94,100.04	94,300.05	61,250.99	760,800
2025-02-20	94,800.05	94,900.05	94,000.04	94,100.04	61,121.08	516,300
2025-02-19	93,600.04	95,000.05	93,600.04	95,000.05	61,705.66	528,901
2025-02-18	95,200.05	95,200.05	93,600.04	93,600.04	60,796.32	1,147,802
2025-02-17	95,200.05	95,500.05	93,900.04	95,400.05	61,965.48	894,750
2025-02-14	96,000.05	96,200.05	95,000.05	95,600.05	62,095.38	419,860
2025-02-13	95,500.05	95,600.05	94,600.05	95,000.05	61,705.66	412,650
2025-02-12	95,100.05	95,500.05	94,600.05	95,000.05	61,705.66	647,400

← NewerPage 7 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.