Thursday, April 02, 2020 12:48:49 PM - Markets open
VN-INDEX 680.23 +17.70/+2.67%
HNX-INDEX 95.61 +2.98/+3.21%
UPCOM-INDEX 48.63 +0.89/+1.86%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
48.60 +2.70/+5.88%
3:30:09 PM
Closing price on 4/1/2020
48.60 +2.70/+5.88%
Open 45.10
High 49.10
Low 45.10
Volume 545,620
Split-adjusted Price 48.60
There is no data on 4/2/2020. Display data on 4/1/2020 instead.

Create Alert at: 46 50 52 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/1/2020 +2.70 / +5.88% 45.10 49.10 45.10 48.60 48.01 48.60 545,620
3/31/2020 -1.40 / -2.90% 48.30 49.80 45.00 46.90 47.63 45.90 655,870
3/30/2020 -3.60 / -6.94% 48.30 50.00 48.30 48.30 48.32 47.27 1,867,311
3/27/2020 -1.90 / -3.53% 54.10 54.50 51.10 51.90 53.13 50.79 1,606,120
3/26/2020 -1.10 / -2.00% 55.00 56.40 53.80 53.80 55.00 52.65 1,241,920
3/25/2020 +3.50 / +6.81% 53.90 54.90 53.00 54.90 53.89 53.73 1,572,820
3/24/2020 +0.20 / +0.39% 51.50 52.50 50.30 51.40 51.58 50.30 940,450
3/23/2020 -3.80 / -6.91% 53.00 53.00 51.20 51.20 51.31 50.11 1,742,698
3/20/2020 +0.60 / +1.10% 54.00 55.10 53.40 55.00 54.41 53.83 1,513,073
3/19/2020 -3.00 / -5.23% 56.50 56.50 54.00 54.40 54.89 53.24 587,220
3/18/2020 +0.40 / +0.70% 57.00 58.50 57.00 57.40 57.81 56.18 1,775,710
3/17/2020 -0.30 / -0.52% 53.30 57.00 53.30 57.00 54.16 55.78 1,431,950
3/16/2020 -4.30 / -6.98% 60.50 60.50 57.30 57.30 58.33 56.08 1,108,040
3/13/2020 -2.20 / -3.45% 59.40 62.70 59.40 61.60 59.79 60.29 1,608,230
3/12/2020 -4.80 / -7.00% 63.80 64.00 63.80 63.80 63.81 62.44 566,330
3/11/2020 -5.10 / -6.92% 74.50 74.50 68.60 68.60 70.08 67.14 1,560,390
3/10/2020 -1.40 / -1.86% 71.00 75.30 71.00 73.70 73.01 72.13 653,470
3/9/2020 -5.60 / -6.94% 75.20 78.00 75.10 75.10 75.59 73.50 1,245,780
3/6/2020 -1.00 / -1.22% 81.50 81.70 80.20 80.70 80.90 78.98 670,840
3/5/2020 -0.50 / -0.61% 82.60 82.70 81.70 81.70 82.11 79.96 318,450
3/4/2020 +0.20 / +0.24% 81.80 82.20 81.60 82.20 81.92 80.45 1,140,513
3/3/2020 +0.40 / +0.49% 82.60 82.60 81.60 82.00 81.97 80.25 390,160
3/2/2020 -0.10 / -0.12% 81.70 82.40 81.40 81.60 81.83 79.86 515,120
2/28/2020 -1.80 / -2.16% 82.00 82.50 81.60 81.70 81.91 79.96 455,890
2/27/2020 +0.50 / +0.60% 83.00 83.60 82.80 83.50 83.26 81.72 455,500
2/26/2020 0.00 / 0.00% 82.00 83.80 81.80 83.00 83.00 81.23 732,240
2/25/2020 +1.80 / +2.22% 81.00 83.00 81.00 83.00 81.85 81.23 775,410
2/24/2020 -2.60 / -3.10% 82.10 82.70 81.20 81.20 81.92 79.47 1,400,200
2/21/2020 -1.50 / -1.76% 85.20 85.50 83.50 83.80 84.42 82.01 682,030
2/20/2020 -0.20 / -0.23% 86.40 86.40 84.70 85.30 85.43 83.48 439,930
PNJ News
30/03 PNJ: Record date for cash dividend of 2019
30/03 VN stocks nosedive following higher infection reports
23/03 PNJ: Notice of Trading of Shares of Related Person - Tran Phuong Ngoc Thao
20/03 PNJ: Explanation for the fluctuation of business result
19/03 PNJ: BOD resolution dated March 16, 2020
Related Companies
Volume Price Change
A32  900 25.50 2.00%
ADS  28,820 9.42 -6.73%
AG1  0 4.00 0.00%
AQN  0 8.70 0.00%
ATD  0 9.60 0.00%
BDG  200 34.90 14.05%
BMG  0 28.00 0.00%
DCG  0 21.50 0.00%
DM7  0 9.00 0.00%
FTM  191,190 1.30 5.69%
Market Update
Last updated at 3:30:09 PM
VN-INDEX 680.23 +17.70/+2.67%
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.