Phu Nhuan Jewelry Joint Stock Company (PNJ.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 97,300.00 | 97,300.00 | 95,800.00 | 95,800.00 | 95,800.00 | 888,400 |
| 13 Jun 2024 | 97,400.00 | 97,400.00 | 96,300.00 | 97,300.00 | 97,300.00 | 1,563,600 |
| 12 Jun 2024 | 94,300.00 | 96,900.00 | 94,200.00 | 96,900.00 | 96,900.00 | 1,721,300 |
| 11 Jun 2024 | 94,700.00 | 95,200.00 | 94,200.00 | 94,300.00 | 94,300.00 | 903,100 |
| 10 Jun 2024 | 94,000.00 | 94,800.00 | 94,000.00 | 94,600.00 | 94,600.00 | 940,400 |
| 07 Jun 2024 | 95,400.00 | 95,400.00 | 93,700.00 | 94,600.00 | 94,600.00 | 1,001,700 |
| 06 Jun 2024 | 96,000.00 | 96,000.00 | 94,000.00 | 95,000.00 | 95,000.00 | 1,772,400 |
| 05 Jun 2024 | 95,000.00 | 95,400.00 | 94,100.00 | 94,400.00 | 94,400.00 | 1,612,800 |
| 04 Jun 2024 | 93,600.00 | 95,300.00 | 93,500.00 | 94,800.00 | 94,800.00 | 2,589,500 |
| 03 Jun 2024 | 94,000.00 | 94,200.00 | 92,700.00 | 93,600.00 | 93,600.00 | 1,703,300 |
| 31 May 2024 | 92,900.00 | 93,900.00 | 92,600.00 | 93,900.00 | 93,900.00 | 1,549,000 |
| 30 May 2024 | 92,700.00 | 92,900.00 | 91,500.00 | 92,900.00 | 92,900.00 | 2,350,866 |
| 29 May 2024 | 94,900.00 | 94,900.00 | 93,300.00 | 93,300.00 | 93,300.00 | 1,854,600 |
| 28 May 2024 | 94,200.00 | 95,000.00 | 94,100.00 | 94,900.00 | 94,900.00 | 888,900 |
| 27 May 2024 | 95,000.00 | 95,200.00 | 93,500.00 | 94,200.00 | 94,200.00 | 793,000 |
| 24 May 2024 | 97,000.00 | 97,300.00 | 94,200.00 | 94,900.00 | 94,900.00 | 2,872,200 |
| 23 May 2024 | 98,100.00 | 98,100.00 | 96,100.00 | 98,100.00 | 98,100.00 | 1,367,300 |
| 22 May 2024 | 98,600.00 | 98,600.00 | 96,500.00 | 98,100.00 | 98,100.00 | 1,584,400 |
| 21 May 2024 | 98,500.00 | 100,900.00 | 98,000.00 | 98,000.00 | 98,000.00 | 2,638,700 |
| 20 May 2024 | 99,700.00 | 99,700.00 | 97,400.00 | 97,400.00 | 97,400.00 | 1,391,400 |
| 17 May 2024 | 97,400.00 | 99,500.00 | 97,000.00 | 99,100.00 | 99,100.00 | 2,455,100 |
| 16 May 2024 | 97,300.00 | 97,700.00 | 96,700.00 | 97,200.00 | 97,200.00 | 1,504,200 |
| 15 May 2024 | 97,000.00 | 97,000.00 | 95,900.00 | 96,700.00 | 96,700.00 | 2,485,300 |
| 14 May 2024 | 97,900.00 | 97,900.00 | 95,500.00 | 96,400.00 | 96,400.00 | 1,524,566 |
| 13 May 2024 | 98,400.00 | 98,400.00 | 96,600.00 | 97,200.00 | 97,200.00 | 564,400 |
| 10 May 2024 | 97,500.00 | 98,300.00 | 96,400.00 | 97,500.00 | 97,500.00 | 2,347,500 |
| 09 May 2024 | 97,600.00 | 98,100.00 | 96,000.00 | 96,500.00 | 96,500.00 | 1,101,600 |
| 08 May 2024 | 98,000.00 | 98,100.00 | 96,800.00 | 97,600.00 | 97,600.00 | 1,507,600 |
| 07 May 2024 | 96,300.00 | 99,200.00 | 95,500.00 | 98,000.00 | 98,000.00 | 4,836,000 |
| 06 May 2024 | 96,500.00 | 96,600.00 | 95,300.00 | 95,900.00 | 95,900.00 | 1,763,900 |
| 03 May 2024 | 96,600.00 | 96,800.00 | 95,300.00 | 96,500.00 | 96,500.00 | 2,490,500 |
| 02 May 2024 | 94,900.00 | 96,200.00 | 94,200.00 | 96,100.00 | 96,100.00 | 1,452,566 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 93,800.00 | 95,100.00 | 92,500.00 | 95,000.00 | 95,000.00 | 1,654,700 |
| 25 Apr 2024 | 93,500.00 | 94,200.00 | 93,000.00 | 94,200.00 | 94,200.00 | 1,158,500 |
| 24 Apr 2024 | 92,600.00 | 94,700.00 | 91,500.00 | 94,300.00 | 94,300.00 | 1,813,500 |
| 23 Apr 2024 | 93,300.00 | 93,300.00 | 90,900.00 | 92,500.00 | 92,500.00 | 1,728,600 |
| 22 Apr 2024 | 92,000.00 | 93,500.00 | 91,400.00 | 93,400.00 | 93,400.00 | 1,425,200 |
| 19 Apr 2024 | 91,500.00 | 92,700.00 | 89,200.00 | 91,500.00 | 91,500.00 | 1,981,300 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 96,800.00 | 96,800.00 | 92,100.00 | 92,500.00 | 92,500.00 | 1,783,000 |
| 16 Apr 2024 | 96,900.00 | 97,200.00 | 92,400.00 | 95,900.00 | 95,900.00 | 2,495,700 |
| 15 Apr 2024 | 103,000.00 | 103,000.00 | 96,500.00 | 96,500.00 | 96,500.00 | 2,236,100 |
| 12 Apr 2024 | 100,700.00 | 104,000.00 | 100,700.00 | 103,100.00 | 103,100.00 | 2,005,200 |
| 11 Apr 2024 | 99,900.00 | 100,100.00 | 99,000.00 | 100,000.00 | 100,000.00 | 917,900 |
| 10 Apr 2024 | 97,600.00 | 101,000.00 | 97,200.00 | 100,600.00 | 100,600.00 | 3,227,800 |
| 09 Apr 2024 | 95,500.00 | 97,200.00 | 95,400.00 | 97,000.00 | 97,000.00 | 1,707,000 |
| 08 Apr 2024 | 97,000.00 | 97,200.00 | 95,500.00 | 95,500.00 | 95,500.00 | 792,800 |
| 05 Apr 2024 | 96,300.00 | 97,200.00 | 96,300.00 | 96,900.00 | 96,900.00 | 988,500 |
| 04 Apr 2024 | 96,800.00 | 97,900.00 | 96,600.00 | 97,500.00 | 97,500.00 | 973,500 |
| 03 Apr 2024 | 99,300.00 | 100,400.00 | 97,000.00 | 97,000.00 | 97,000.00 | 2,214,000 |
| 02 Apr 2024 | 98,800.00 | 99,000.00 | 97,400.00 | 99,000.00 | 99,000.00 | 1,657,000 |
| 01 Apr 2024 | 99,000.00 | 99,400.00 | 97,600.00 | 98,900.00 | 98,900.00 | 1,617,700 |
| 29 Mar 2024 | 98,000.00 | 100,600.00 | 98,000.00 | 98,900.00 | 98,900.00 | 3,241,200 |
| 28 Mar 2024 | 97,600.00 | 97,800.00 | 96,900.00 | 97,700.00 | 97,700.00 | 1,015,300 |
| 27 Mar 2024 | 98,000.00 | 98,100.00 | 96,500.00 | 97,500.00 | 97,500.00 | 2,306,800 |
| 26 Mar 2024 | 96,200.00 | 97,500.00 | 95,900.00 | 97,400.00 | 97,400.00 | 1,418,200 |
| 25 Mar 2024 | 98,300.00 | 98,300.00 | 96,000.00 | 96,000.00 | 96,000.00 | 2,335,500 |
| 22 Mar 2024 | 99,000.00 | 99,000.00 | 97,000.00 | 98,500.00 | 98,500.00 | 1,969,900 |
| 21 Mar 2024 | 99,200.00 | 100,400.00 | 98,100.00 | 98,700.00 | 98,700.00 | 1,971,300 |
| 20 Mar 2024 | 96,000.00 | 98,400.00 | 95,100.00 | 98,200.00 | 98,200.00 | 2,595,700 |
| 19 Mar 2024 | 96,100.00 | 97,000.00 | 94,500.00 | 96,500.00 | 96,500.00 | 2,776,200 |
| 18 Mar 2024 | 98,500.00 | 98,500.00 | 92,800.00 | 97,300.00 | 97,300.00 | 4,732,600 |
| 15 Mar 2024 | 100,100.00 | 100,400.00 | 97,700.00 | 99,500.00 | 99,500.00 | 1,781,012 |
| 15 Mar 2024 | 600 Dividend | |||||
| 14 Mar 2024 | 102,000.00 | 103,800.00 | 99,900.00 | 100,900.00 | 100,300.00 | 2,175,900 |
| 13 Mar 2024 | 99,000.00 | 102,800.00 | 98,300.00 | 101,500.00 | 100,896.44 | 2,965,200 |
| 12 Mar 2024 | 99,500.00 | 99,800.00 | 97,500.00 | 99,000.00 | 98,411.30 | 1,452,900 |
| 11 Mar 2024 | 96,800.00 | 100,900.00 | 96,600.00 | 99,000.00 | 98,411.30 | 3,036,600 |
| 08 Mar 2024 | 96,900.00 | 98,600.00 | 95,600.00 | 96,500.00 | 95,926.16 | 3,385,800 |
| 07 Mar 2024 | 95,300.00 | 96,900.00 | 94,800.00 | 96,500.00 | 95,926.16 | 1,988,400 |
| 06 Mar 2024 | 96,800.00 | 96,800.00 | 94,000.00 | 95,000.00 | 94,435.09 | 1,585,000 |
| 05 Mar 2024 | 95,900.00 | 97,800.00 | 95,600.00 | 96,800.00 | 96,224.38 | 2,357,600 |
| 04 Mar 2024 | 95,700.00 | 96,600.00 | 94,900.00 | 95,600.00 | 95,031.52 | 2,242,300 |
| 01 Mar 2024 | 90,400.00 | 96,400.00 | 90,300.00 | 95,700.00 | 95,130.92 | 4,518,925 |
| 29 Feb 2024 | 90,600.00 | 91,800.00 | 89,600.00 | 90,400.00 | 89,862.44 | 1,275,300 |
| 28 Feb 2024 | 90,100.00 | 90,800.00 | 89,500.00 | 90,200.00 | 89,663.63 | 1,017,800 |
| 27 Feb 2024 | 89,000.00 | 89,900.00 | 88,500.00 | 89,900.00 | 89,365.41 | 1,857,800 |
| 26 Feb 2024 | 87,800.00 | 89,100.00 | 87,400.00 | 88,500.00 | 87,973.74 | 1,404,100 |
| 23 Feb 2024 | 89,900.00 | 89,900.00 | 87,700.00 | 87,800.00 | 87,277.90 | 1,740,200 |
| 22 Feb 2024 | 88,000.00 | 89,600.00 | 88,000.00 | 89,600.00 | 89,067.20 | 1,088,200 |
| 21 Feb 2024 | 88,800.00 | 88,800.00 | 87,600.00 | 88,100.00 | 87,576.12 | 1,542,400 |
| 20 Feb 2024 | 88,700.00 | 89,800.00 | 88,200.00 | 88,700.00 | 88,172.55 | 1,179,700 |
| 19 Feb 2024 | 90,600.00 | 90,900.00 | 88,700.00 | 88,700.00 | 88,172.55 | 1,373,200 |
| 16 Feb 2024 | 90,900.00 | 90,900.00 | 90,100.00 | 90,500.00 | 89,961.84 | 557,400 |
| 15 Feb 2024 | 91,700.00 | 92,200.00 | 90,000.00 | 90,900.00 | 90,359.47 | 1,255,600 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 91,100.00 | 91,500.00 | 90,600.00 | 91,200.00 | 90,657.68 | 636,000 |
| 06 Feb 2024 | 90,900.00 | 91,000.00 | 90,000.00 | 91,000.00 | 90,458.88 | 2,253,100 |
| 05 Feb 2024 | 91,900.00 | 91,900.00 | 89,700.00 | 91,000.00 | 90,458.88 | 1,776,100 |
| 02 Feb 2024 | 91,900.00 | 92,700.00 | 91,500.00 | 91,900.00 | 91,353.52 | 2,926,500 |
| 01 Feb 2024 | 91,500.00 | 91,700.00 | 90,700.00 | 91,700.00 | 91,154.71 | 6,250,566 |
| 31 Jan 2024 | 91,500.00 | 92,200.00 | 90,600.00 | 91,500.00 | 90,955.90 | 2,169,600 |
| 30 Jan 2024 | 91,300.00 | 91,900.00 | 91,100.00 | 91,400.00 | 90,856.49 | 1,260,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.