Friday, September 20, 2019 10:50:42 PM - Markets open
VN-INDEX 990.36 -6.74/-0.68%
HNX-INDEX 104.14 +0.10/+0.10%
UPCOM-INDEX 56.97 +0.27/+0.48%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
83.80 +1.10/+1.33%
3:10:01 PM
Closing price on 9/20/2019
83.80 +1.10/+1.33%
Open 82.70
High 84.50
Low 82.70
Volume 1,921,660
Split-adjusted Price 83.80

Create Alert at: 79 87 91 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/20/2019 +1.10 / +1.33% 82.70 84.50 82.70 83.80 83.96 83.80 1,921,660
9/19/2019 +0.30 / +0.36% 82.10 82.90 81.70 82.70 82.21 82.70 402,590
9/18/2019 +0.40 / +0.49% 82.20 83.50 81.90 82.40 82.80 82.40 614,270
9/17/2019 -0.30 / -0.36% 82.50 82.50 81.60 82.00 82.01 82.00 1,001,940
9/16/2019 +0.30 / +0.37% 82.70 83.00 82.10 82.30 82.50 82.30 420,960
9/13/2019 +1.60 / +1.99% 80.50 82.80 80.00 82.00 81.71 82.00 917,470
9/12/2019 +0.50 / +0.63% 80.50 80.60 79.50 80.40 79.98 80.40 416,530
9/11/2019 +1.80 / +2.30% 78.30 79.90 78.00 79.90 78.79 79.90 404,310
9/10/2019 -2.30 / -2.86% 80.20 80.20 78.10 78.10 78.89 78.10 753,240
9/9/2019 -0.60 / -0.74% 81.00 81.00 79.60 80.40 80.05 80.40 752,600
9/6/2019 -0.40 / -0.49% 81.60 81.60 80.50 81.00 80.78 81.00 551,650
9/5/2019 -1.10 / -1.33% 82.50 83.00 81.30 81.40 81.92 81.40 333,990
9/4/2019 +0.10 / +0.12% 82.40 82.70 81.50 82.50 82.25 82.50 485,720
9/3/2019 +0.20 / +0.24% 82.20 83.30 82.10 82.40 82.55 82.40 358,910
8/30/2019 +0.30 / +0.37% 82.00 82.60 81.50 82.20 82.08 82.20 345,760
8/29/2019 +0.50 / +0.61% 81.00 82.40 80.50 81.90 81.44 81.90 554,070
8/28/2019 -1.80 / -2.16% 83.40 83.40 81.40 81.40 82.16 81.40 888,182
8/27/2019 -0.60 / -0.72% 83.80 84.80 82.80 83.20 83.63 83.20 651,280
8/26/2019 +1.00 / +1.21% 84.80 85.70 83.50 83.80 84.45 83.80 961,910
8/23/2019 -0.70 / -0.84% 83.30 83.60 82.40 82.80 82.87 82.80 974,700
8/22/2019 -2.10 / -2.45% 85.60 85.60 83.50 83.50 84.37 83.50 1,256,420
8/21/2019 -0.20 / -0.23% 86.40 87.20 85.50 85.60 86.20 85.60 901,880
8/20/2019 +0.90 / +1.06% 85.00 85.90 83.90 85.80 84.51 85.80 1,156,390
8/19/2019 -1.10 / -1.28% 86.10 86.90 84.00 84.90 85.17 84.90 1,030,960
8/16/2019 -0.60 / -0.69% 87.30 89.30 86.00 86.00 88.02 86.00 1,448,350
8/15/2019 +0.90 / +1.05% 85.10 87.40 84.90 86.60 86.49 86.60 883,210
8/14/2019 -1.30 / -1.49% 86.50 86.90 84.80 85.70 85.86 85.70 1,048,650
8/13/2019 +1.30 / +1.52% 86.20 87.90 85.90 87.00 87.01 87.00 1,012,910
8/12/2019 +1.50 / +1.78% 84.40 86.30 84.40 85.70 85.60 85.70 875,920
8/9/2019 -0.60 / -0.71% 84.70 85.90 83.80 84.20 84.81 84.20 855,050
PNJ News
09:22 PNJ: Report on results of trading of shares by an internal shareholder - Nguyen Ngoc Duc
12/09 PNJ: Report on results of trading of shares by Related Person - Pham Ngoc Lan
12/09 PNJ: Report on purchasing the treasury shares
12/09 PNJ: Report on outstanding voting shares
12/09 PNJ: Report on results of trading of shares by an internal shareholder - Tran Thi Thu Ha
Related Companies
Volume Price Change
A32  3,600 23.50 -2.89%
ADS  4,630 10.85 -0.46%
AG1  0 4.00 0.00%
AQN  0 14.40 0.00%
ATD  0 9.60 0.00%
BDG  0 33.70 0.00%
BMG  0 23.50 0.00%
DCG  0 26.10 0.00%
DM7  0 10.60 0.00%
FTM  270,240 3.71 -6.78%
Market Update
Last updated at 3:10:00 PM
VN-INDEX 990.36 -6.74/-0.68%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.