Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	92,500.04	93,200.04	92,100.04	93,200.04	60,167.00	555,900
2024-11-11	92,800.04	93,000.04	91,900.04	92,900.04	59,973.33	1,122,149
2024-11-08	93,300.04	93,300.04	92,600.04	93,000.04	60,037.89	933,450
2024-11-07	94,300.05	94,400.05	92,900.04	93,300.04	60,231.56	2,739,749
2024-11-06	93,600.04	94,900.05	93,200.04	94,300.05	60,877.13	1,825,949
2024-11-05	92,700.04	93,900.04	92,600.04	93,500.04	60,360.67	2,608,799
2024-11-04	92,000.04	93,200.04	91,700.04	92,700.04	59,844.22	1,897,199
2024-11-01	94,200.05	94,200.05	91,400.04	91,400.04	59,004.98	5,283,297
2024-10-31	95,800.05	95,800.05	94,700.05	94,800.05	61,199.91	713,250
2024-10-30	96,400.05	96,500.05	95,300.05	95,500.05	61,651.81	416,400
2024-10-29	95,000.05	96,400.05	95,000.05	96,300.05	62,168.27	1,615,799
2024-10-28	94,200.05	94,900.05	92,600.04	94,900.05	61,264.47	1,243,349
2024-10-25	94,100.04	94,200.05	93,900.04	94,100.04	60,748.01	657,900
2024-10-24	93,900.04	94,100.04	93,400.04	94,000.04	60,683.46	1,126,799
2024-10-23	93,300.04	93,900.04	93,100.04	93,800.04	60,554.34	1,292,849
2024-10-22	94,400.05	94,600.05	92,600.04	93,000.04	60,037.89	2,535,449
2024-10-21	95,000.05	95,200.05	94,500.05	94,600.05	61,070.80	600,450
2024-10-18	95,500.05	95,500.05	94,900.05	94,900.05	61,264.47	1,102,349
2024-10-17	94,700.05	95,200.05	94,600.05	95,100.05	61,393.58	819,450
2024-10-16	94,300.05	94,900.05	94,300.05	94,600.05	61,070.80	763,500
2024-10-15	94,700.05	94,900.05	94,100.04	94,100.04	60,748.01	1,117,499
2024-10-14	95,000.05	95,400.05	94,400.05	94,700.05	61,135.36	1,310,399
2024-10-11	95,400.05	95,400.05	94,800.05	95,400.05	61,587.25	946,500
2024-10-10	94,200.05	96,100.05	94,200.05	95,500.05	61,651.81	2,038,949
2024-10-09	94,800.05	95,000.05	94,300.05	94,400.05	60,941.69	1,163,399
2024-10-08	95,400.05	95,400.05	94,500.05	94,800.05	61,199.91	1,310,849
2024-10-07	95,500.05	96,400.05	95,200.05	95,400.05	61,587.25	1,275,299
2024-10-04	97,200.05	97,300.05	95,400.05	95,400.05	61,587.25	2,820,899
2024-10-03	98,000.05	98,400.05	97,100.05	97,200.05	62,749.28	1,100,099
2024-10-02	97,500.05	98,700.05	97,300.05	98,000.05	63,265.73	5,197,348
2024-10-01	99,000.05	99,200.05	98,400.05	98,400.05	62,620.16	2,264,099
2024-09-30	99,100.05	99,200.05	98,500.05	98,800.05	62,874.72	1,485,299
2024-09-27	99,600.05	99,600.05	98,600.05	99,000.05	63,001.99	1,676,249
2024-09-26	99,800.05	100,400.05	99,300.05	99,300.05	63,192.91	2,074,199
2024-09-25	99,800.05	99,900.05	99,000.05	99,600.05	63,383.82	2,280,899
2024-09-24	99,100.05	100,600.05	99,100.05	99,400.05	63,256.55	2,171,549
2024-09-23	99,000.05	99,500.05	98,500.05	99,100.05	63,065.63	917,250
2024-09-20	99,300.05	99,800.05	98,700.05	98,800.05	62,874.72	2,489,099
2024-09-19	100,000.05	100,000.05	98,500.05	98,900.05	62,938.36	2,297,399
2024-09-18	100,200.05	100,500.05	99,500.05	100,000.05	63,638.38	1,507,349
2024-09-17	99,200.05	100,000.05	99,200.05	100,000.05	63,638.38	786,900
2024-09-16	100,000.05	101,400.05	99,500.05	99,500.05	63,320.19	1,986,599
2024-09-13	99,600.05	99,900.05	99,300.05	99,800.05	63,511.10	1,025,850
2024-09-12	99,900.05	100,200.05	99,300.05	99,400.05	63,256.55	1,273,949
2024-09-11	98,700.05	99,400.05	98,500.05	99,200.05	63,129.27	978,750
2024-09-10	99,500.05	100,400.05	98,900.05	99,000.05	63,001.99	2,124,449
2024-09-09	99,300.05	100,000.05	98,400.05	99,500.05	63,320.19	1,860,149
2024-09-06	100,000.05	100,600.05	99,100.05	99,600.05	63,383.82	1,744,049
2024-09-05	101,900.05	102,500.05	100,100.05	100,100.05	63,702.02	2,592,449
2024-09-04	101,100.05	101,800.05	100,100.05	101,200.05	64,402.04	3,520,248
2024-08-30	101,300.05	102,700.05	101,300.05	102,200.05	65,038.42	1,375,649
2024-08-29	101,800.05	102,700.05	101,000.05	101,000.05	64,274.76	5,255,862
2024-08-28	103,200.05	103,500.05	101,200.05	101,600.05	64,656.59	2,433,449
2024-08-27	102,900.05	103,800.05	100,600.05	103,000.05	65,547.53	3,437,548
2024-08-26	107,000.05	107,500.05	102,600.05	102,600.05	65,292.98	8,597,096
2024-08-23	109,600.05	109,600.05	107,500.05	108,900.05	69,302.19	2,638,949
2024-08-22	108,500.05	110,200.05	108,100.05	109,300.05	69,556.75	2,476,649
2024-08-21	108,000.05	108,400.05	107,000.05	108,400.05	68,984.00	2,387,249
2024-08-20	106,600.05	108,400.05	106,200.05	108,000.05	68,729.45	4,905,448
2024-08-19	99,000.05	104,900.05	98,700.05	104,900.05	66,756.66	7,568,396

← NewerPage 9 of 21 · 1,250 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.