Monday, February 24, 2020 2:33:40 AM - Markets open
VN-INDEX 933.09 -5.04/-0.54%
HNX-INDEX 108.09 -1.49/-1.36%
UPCOM-INDEX 56.30 -0.05/-0.09%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
83.80 -1.50/-1.76%
3:10:02 PM
Closing price on 2/21/2020
83.80 -1.50/-1.76%
Open 85.20
High 85.50
Low 83.50
Volume 682,030
Split-adjusted Price 83.80
There is no data on 2/24/2020. Display data on 2/21/2020 instead.

Create Alert at: 79 87 91 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/21/2020 -1.50 / -1.76% 85.20 85.50 83.50 83.80 84.42 83.80 682,030
2/20/2020 -0.20 / -0.23% 86.40 86.40 84.70 85.30 85.43 85.30 439,930
2/19/2020 +1.80 / +2.15% 83.70 85.50 83.70 85.50 84.79 85.50 692,450
2/18/2020 +1.30 / +1.58% 82.60 84.30 82.40 83.70 83.61 83.70 659,890
2/17/2020 -0.30 / -0.36% 82.50 83.00 82.20 82.40 82.48 82.40 343,220
2/14/2020 +0.20 / +0.24% 82.50 82.80 82.20 82.70 82.52 82.70 297,190
2/13/2020 0.00 / 0.00% 82.50 83.00 81.90 82.50 82.34 82.50 384,700
2/12/2020 +1.00 / +1.23% 82.20 83.90 81.70 82.50 82.74 82.50 622,610
2/11/2020 0.00 / 0.00% 82.00 82.20 81.50 81.50 81.81 81.50 405,250
2/10/2020 -1.10 / -1.33% 82.00 82.40 81.00 81.50 81.67 81.50 590,920
2/7/2020 -1.30 / -1.55% 84.00 84.00 82.30 82.60 83.01 82.60 953,340
2/6/2020 +1.20 / +1.45% 82.70 84.00 82.60 83.90 83.53 83.90 886,840
2/5/2020 -1.30 / -1.55% 84.30 84.90 82.60 82.70 83.36 82.70 648,860
2/4/2020 +1.20 / +1.45% 83.00 84.40 82.50 84.00 83.32 84.00 812,530
2/3/2020 -1.50 / -1.78% 80.00 84.00 79.60 82.80 81.04 82.80 1,453,110
1/31/2020 -3.40 / -3.88% 87.00 88.30 84.00 84.30 85.63 84.30 2,337,700
1/30/2020 -3.60 / -3.94% 90.60 90.80 85.20 87.70 89.03 87.70 1,298,290
1/22/2020 +0.30 / +0.33% 91.00 91.90 90.40 91.30 91.05 91.30 796,390
1/21/2020 -1.00 / -1.09% 92.40 92.50 91.00 91.00 91.53 91.00 722,420
1/20/2020 +1.30 / +1.43% 91.00 92.40 91.00 92.00 91.69 92.00 818,960
1/17/2020 +0.80 / +0.89% 90.00 90.90 89.70 90.70 90.27 90.70 738,240
1/16/2020 -0.10 / -0.11% 90.30 90.60 89.60 89.90 90.09 89.90 629,290
1/15/2020 +1.10 / +1.24% 88.60 90.60 88.50 90.00 89.93 90.00 1,175,740
1/14/2020 -0.10 / -0.11% 88.90 89.00 88.40 88.90 88.72 88.90 485,560
1/13/2020 +0.50 / +0.56% 88.40 89.40 88.10 89.00 88.80 89.00 891,363
1/10/2020 +2.30 / +2.67% 86.50 88.70 86.50 88.50 88.00 88.50 1,665,860
1/9/2020 +1.10 / +1.29% 86.10 87.10 85.60 86.20 86.44 86.20 1,442,930
1/8/2020 -1.80 / -2.07% 87.00 87.10 84.10 85.10 85.55 85.10 1,088,880
1/7/2020 +1.10 / +1.28% 86.00 87.00 85.00 86.90 86.09 86.90 905,173
1/6/2020 -1.00 / -1.15% 86.70 87.80 85.80 85.80 87.03 85.80 768,370
PNJ News
11/02 PNJ: Record date for Annual General Meeting 2020
06/02 PNJ: Setting up branches
05/02 PNJ: Notice of the holding of AGM 2020
05/02 PNJ: Notice of trading of shares by an internal shareholder (Le Quang Phuc)
05/02 PNJ: BOD resolution on holding AGM 2020
Related Companies
Volume Price Change
A32  300 45.20 -14.88%
ADS  2,550 10.30 1.98%
AG1  0 4.00 0.00%
AQN  0 8.70 0.00%
ATD  0 9.60 0.00%
BDG  500 36.10 -1.37%
BMG  0 28.00 0.00%
DCG  0 21.50 0.00%
DM7  0 9.00 0.00%
FTM  608,320 2.12 -2.75%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 933.09 -5.04/-0.54%
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.