Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PNJ.VN stock page

Phu Nhuan Jewelry JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-1195,300.0595,900.0594,500.0594,500.0561,380.90577,500
2025-02-1097,500.0597,500.0595,000.0595,200.0561,835.57956,550
2025-02-0798,800.0599,500.0597,800.0598,300.0563,459.40904,650
2025-02-0698,400.05100,000.0598,300.0599,600.0564,298.642,371,199
2025-02-0598,100.0598,300.0597,900.0598,200.0563,394.85805,350
2025-02-0498,300.0598,500.0597,900.0598,200.0563,394.85686,100
2025-02-0397,900.0598,600.0597,600.0598,100.0563,330.29893,400
2025-01-2497,300.0598,000.0597,200.0597,600.0563,007.51691,212
2025-01-2396,800.0597,100.0596,200.0597,100.0562,684.72870,451
2025-01-2295,900.0596,000.0595,600.0595,800.0561,845.48352,956
2025-01-2196,300.0596,300.0594,000.0495,600.0561,716.37501,454
2025-01-2095,700.0596,100.0595,200.0596,100.0562,039.15520,063
2025-01-1795,500.0595,500.0594,900.0595,200.0561,458.14294,604
2025-01-1694,100.0495,700.0594,100.0495,000.0561,329.03510,450
2025-01-1595,000.0595,800.0593,600.0494,300.0560,877.13652,059
2025-01-1495,600.0595,600.0594,400.0595,400.0561,587.251,643,405
2025-01-1393,700.0494,900.0593,500.0494,400.0560,941.692,933,571
2025-01-1095,500.0595,500.0593,800.0493,800.0460,554.341,303,202
2025-01-0996,000.0596,000.0595,100.0595,100.0561,393.58954,303
2025-01-0894,600.0596,600.0594,300.0596,000.0561,974.601,309,351
2025-01-0796,200.0596,600.0594,600.0594,600.0561,070.801,913,861
2025-01-0696,900.0596,900.0596,100.0596,800.0562,491.05672,603
2025-01-0397,500.0597,900.0596,200.0596,600.0562,361.94721,203
2025-01-0298,000.0598,000.0597,500.0597,900.0563,201.18535,207
2024-12-3197,500.0597,900.0597,500.0597,900.0563,201.18742,801
2024-12-3097,500.0598,500.0597,200.0597,500.0562,942.951,741,817
2024-12-2797,600.0597,600.0597,000.0597,600.0563,007.511,040,706
2024-12-2697,900.0598,000.0597,100.0597,500.0562,942.95622,204
2024-12-2597,500.0597,900.0597,000.0597,600.0563,007.51759,006
2024-12-2497,300.0597,300.0596,000.0597,200.0562,749.28762,456
2024-12-2397,000.0597,800.0596,900.0597,300.0562,813.83516,163
2024-12-2097,200.0597,400.0596,800.0597,000.0562,620.16608,085
2024-12-1996,600.0597,400.0596,400.0597,400.0562,878.391,709,603
2024-12-1897,600.0597,800.0597,000.0597,500.0562,942.95500,560
2024-12-1798,000.0598,100.0597,500.0597,800.0563,136.62455,106
2024-12-1697,500.0599,100.0597,500.0598,200.0563,394.852,036,711
2024-12-1397,000.0597,100.0596,600.0597,000.0562,620.161,035,909
2024-12-1296,800.0598,100.0596,200.0596,800.0562,491.053,125,556
2024-12-1196,700.0597,000.0596,200.0596,800.0562,491.051,601,263
2024-12-1097,000.0597,600.0596,300.0597,000.0562,620.161,110,452
2024-12-0996,700.0597,400.0596,600.0596,800.0562,491.051,379,258
2024-12-0696,400.0596,500.0595,700.0596,400.0562,232.821,087,349
2024-12-0594,400.0596,700.0594,400.0596,000.0561,974.601,949,399
2024-12-0493,700.0494,300.0593,500.0494,200.0560,812.571,026,450
2024-12-0394,000.0494,200.0593,600.0493,600.0460,425.23520,050
2024-12-0293,000.0494,300.0593,000.0494,000.0460,683.462,439,149
2024-11-2993,200.0493,300.0492,800.0492,900.0459,973.331,343,699
2024-11-2893,700.0493,700.0492,800.0492,800.0459,908.78367,500
2024-11-2792,800.0493,300.0492,700.0493,000.0460,037.89430,350
2024-11-2692,900.0493,000.0492,500.0492,800.0459,908.782,895,299
2024-11-2593,200.0493,300.0492,600.0492,900.0459,973.331,677,299
2024-11-2294,100.0494,100.0492,300.0492,900.0459,973.332,069,549
2024-11-2192,800.0494,000.0492,100.0494,000.0460,683.461,194,899
2024-11-2091,600.0492,800.0491,000.0492,800.0459,908.781,101,599
2024-11-1992,200.0492,200.0490,800.0491,700.0459,198.65928,200
2024-11-1892,200.0492,300.0490,600.0491,900.0459,327.761,042,350
2024-11-1592,900.0492,900.0491,100.0491,400.0459,004.981,495,499
2024-11-1493,000.0493,600.0492,900.0493,000.0460,037.891,482,449
2024-11-1393,100.0493,100.0492,700.0493,000.0460,037.89428,250
2024-11-1292,500.0493,200.0492,100.0493,200.0460,167.00555,900
← NewerPage 8 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-091,000.0005 VND
2025-09-261,400.0007 VND
2025-02-10600.0003 VND
2024-10-021,400.0007 VND
2024-03-15600.0003 VND
2023-10-20800.0004 VND
2023-06-09600.0003 VND
2023-01-06600.0003 VND
2022-10-28800.0004 VND
2022-06-23600.0003 VND
2022-03-07600.0003 VND
2021-12-09600.0003 VND
2021-03-15800.0004 VND
2020-12-08600.0003 VND
2020-04-011,000.0005 VND
2019-07-23800.0004 VND
2019-05-21200.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.