Phu Nhuan Jewelry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,000.00 | 19,250.00 | 18,350.00 | 18,500.00 | 18,500.00 | 6,305,001 |
| 2026-10-16 | 18,200.00 | 19,000.00 | 18,150.00 | 18,800.00 | 18,800.00 | 6,089,764 |
| 2026-10-15 | 18,650.00 | 19,050.00 | 18,100.00 | 18,200.00 | 18,200.00 | 8,667,962 |
| 2026-10-14 | 18,950.00 | 19,250.00 | 18,500.00 | 18,650.00 | 18,650.00 | 6,785,936 |
| 2026-10-13 | 17,900.00 | 19,250.00 | 17,250.00 | 19,200.00 | 19,200.00 | 13,736,495 |
| 2026-10-12 | 19,600.00 | 19,600.00 | 18,150.00 | 18,150.00 | 18,150.00 | 19,135,127 |
| 2026-10-09 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | 7,161,863 |
| 2026-10-08 | 19,000.00 | 19,700.00 | 17,800.00 | 18,250.00 | 18,250.00 | 21,763,229 |
| 2026-10-07 | 20,000.00 | 20,300.00 | 18,750.00 | 18,900.00 | 18,900.00 | 51,876,922 |
| 2026-10-06 | 21,600.00 | 22,350.00 | 20,150.00 | 20,150.00 | 20,150.00 | 16,327,215 |
| 2026-10-05 | 23,050.00 | 23,300.00 | 21,450.00 | 21,650.00 | 21,650.00 | 12,078,554 |
| 2026-10-02 | 23,050.00 | 25,450.00 | 23,050.00 | 23,050.00 | 23,050.00 | 77,283,680 |
| 2026-10-01 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 7,101,527 |
| 2026-09-30 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 2,438,325 |
| 2026-09-29 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 1,569,190 |
| 2026-09-28 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 2,466,608 |
| 2026-09-25 | 33,200.00 | 34,400.00 | 32,800.00 | 33,000.00 | 33,000.00 | 5,318,616 |
| 2026-09-24 | 35,350.00 | 35,350.00 | 33,250.00 | 33,300.00 | 33,300.00 | 8,204,491 |
| 2026-09-23 | 35,800.00 | 35,900.00 | 35,000.00 | 35,300.00 | 35,300.00 | 4,398,667 |
| 2026-09-22 | 36,950.00 | 37,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | 5,489,434 |
| 2026-09-21 | 37,000.00 | 37,000.00 | 36,600.00 | 36,900.00 | 36,900.00 | 1,761,483 |
| 2026-09-18 | 36,600.00 | 38,050.00 | 36,250.00 | 36,750.00 | 36,750.00 | 19,130,740 |
| 2026-09-17 | 36,900.00 | 36,950.00 | 36,050.00 | 36,750.00 | 36,750.00 | 2,926,056 |
| 2026-09-16 | 37,550.00 | 37,550.00 | 36,500.00 | 36,750.00 | 36,750.00 | 2,339,359 |
| 2026-09-15 | 35,550.00 | 37,550.00 | 35,550.00 | 37,200.00 | 37,200.00 | 3,465,910 |
| 2026-09-14 | 37,450.00 | 37,500.00 | 35,000.00 | 35,900.00 | 35,900.00 | 6,433,632 |
| 2026-09-11 | 38,200.00 | 38,300.00 | 37,150.00 | 37,300.00 | 37,300.00 | 11,951,652 |
| 2026-09-10 | 37,850.00 | 38,500.00 | 37,800.00 | 38,200.00 | 38,200.00 | 1,647,111 |
| 2026-09-09 | 38,600.00 | 38,650.00 | 37,600.00 | 37,950.00 | 37,950.00 | 4,094,119 |
| 2026-09-08 | 38,300.00 | 39,750.00 | 37,300.00 | 38,400.00 | 38,400.00 | 3,580,978 |
| 2026-09-07 | 39,600.00 | 39,950.00 | 38,300.00 | 38,400.00 | 38,400.00 | 4,323,588 |
| 2026-09-04 | 39,500.00 | 40,500.00 | 38,200.00 | 40,050.00 | 40,050.00 | 8,050,577 |
| 2026-09-03 | 41,500.00 | 41,600.00 | 39,800.00 | 39,800.00 | 39,800.00 | 8,126,751 |
| 2026-08-28 | 42,000.00 | 42,500.00 | 41,200.00 | 42,100.00 | 42,100.00 | 3,728,472 |
| 2026-08-27 | 43,150.00 | 43,250.00 | 41,400.00 | 41,900.00 | 41,900.00 | 6,349,364 |
| 2026-08-26 | 42,750.00 | 43,450.00 | 42,300.00 | 43,100.00 | 43,100.00 | 5,924,770 |
| 2026-08-25 | 45,550.00 | 45,550.00 | 40,800.00 | 42,650.00 | 42,650.00 | 22,723,840 |
| 2026-08-24 | 42,650.00 | 42,650.00 | 42,650.00 | 42,650.00 | 42,650.00 | 1,220,659 |
| 2026-08-21 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 4,154,180 |
| 2026-08-20 | 36,500.00 | 37,800.00 | 36,500.00 | 37,300.00 | 37,300.00 | 5,696,016 |
| 2026-08-19 | 35,350.00 | 36,600.00 | 34,600.00 | 35,700.00 | 35,700.00 | 3,359,982 |
| 2026-08-18 | 36,200.00 | 36,250.00 | 34,850.00 | 35,050.00 | 35,050.00 | 4,759,856 |
| 2026-08-17 | 36,600.00 | 37,000.00 | 35,600.00 | 36,200.00 | 36,200.00 | 2,991,890 |
| 2026-08-14 | 35,350.00 | 37,500.00 | 35,250.00 | 36,500.00 | 36,500.00 | 5,617,443 |
| 2026-08-13 | 35,600.00 | 35,750.00 | 35,150.00 | 35,300.00 | 35,300.00 | 2,478,741 |
| 2026-08-12 | 35,100.00 | 35,600.00 | 34,850.00 | 35,050.00 | 35,050.00 | 2,367,239 |
| 2026-08-11 | 36,300.00 | 36,750.00 | 34,850.00 | 34,850.00 | 34,850.00 | 3,249,018 |
| 2026-08-10 | 35,400.00 | 36,400.00 | 34,550.00 | 35,950.00 | 35,950.00 | 2,757,852 |
| 2026-08-07 | 36,100.00 | 37,900.00 | 35,100.00 | 36,000.00 | 36,000.00 | 3,987,670 |
| 2026-08-06 | 39,100.00 | 39,700.00 | 36,200.00 | 36,450.00 | 36,450.00 | 8,552,381 |
| 2026-08-05 | 37,250.00 | 37,900.00 | 36,750.00 | 37,900.00 | 37,900.00 | 8,941,871 |
| 2026-08-04 | 34,000.00 | 35,450.00 | 34,000.00 | 35,450.00 | 35,450.00 | 11,326,981 |
| 2026-08-03 | 31,200.00 | 33,150.00 | 31,200.00 | 33,150.00 | 33,150.00 | 8,207,335 |
| 2026-07-31 | 30,350.00 | 31,250.00 | 30,250.00 | 31,000.00 | 31,000.00 | 17,797,691 |
| 2026-07-30 | 32,750.00 | 33,450.00 | 31,800.00 | 32,500.00 | 32,500.00 | 8,113,955 |
| 2026-07-29 | 32,900.00 | 33,900.00 | 32,450.00 | 32,750.00 | 32,750.00 | 9,269,927 |
| 2026-07-28 | 33,100.00 | 35,200.00 | 32,650.00 | 32,650.00 | 32,650.00 | 20,937,848 |
| 2026-07-27 | 30,950.00 | 32,900.00 | 30,900.00 | 32,900.00 | 32,900.00 | 10,317,965 |
| 2026-07-24 | 30,750.00 | 32,050.00 | 30,750.00 | 30,750.00 | 30,750.00 | 41,612,707 |
| 2026-07-23 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 1,068,894 |
Page 1 of 21 · 1,249 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.