Friday, November 8, 2024 8:12:15 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
93.00 -0.30/-0.32%
3:05:02 PM
Closing price on 1/25/2018
145.20 +0.20/+0.14%
Open 145.00
High 146.50
Low 145.00
Volume 509,090
Split-adjusted Price 47.22

Create Alert at: 88 98 103 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/25/2018 +0.20 / +0.14% 145.00 146.50 145.00 145.20 145.77 47.22 509,090
1/22/2018 +2.00 / +1.40% 143.90 146.00 143.00 145.00 144.83 47.16 423,760
1/19/2018 +5.00 / +3.62% 146.90 146.90 142.00 143.00 144.99 46.51 923,650
1/18/2018 0.00 / 0.00% 136.10 138.00 134.00 138.00 136.61 44.88 367,260
1/17/2018 -2.90 / -2.06% 140.50 141.40 138.00 138.00 140.09 44.88 225,050
1/16/2018 +1.40 / +1.00% 141.00 141.50 139.50 140.90 140.60 45.82 514,470
1/15/2018 +3.00 / +2.20% 136.50 140.90 135.70 139.50 138.52 45.37 246,360
1/12/2018 +0.20 / +0.15% 136.00 136.90 135.00 136.50 136.30 44.39 281,300
1/11/2018 -0.80 / -0.58% 137.00 137.00 135.60 136.30 136.55 44.33 148,850
1/10/2018 +3.40 / +2.54% 134.00 138.00 134.00 137.10 136.19 44.59 453,520
1/9/2018 -0.90 / -0.67% 135.30 135.50 133.60 133.70 134.24 43.48 216,780
1/8/2018 +0.60 / +0.45% 134.00 135.50 132.70 134.60 133.99 43.77 250,860
1/5/2018 0.00 / 0.00% 134.00 134.60 132.60 134.00 133.49 43.58 333,200
1/4/2018 +1.00 / +0.75% 133.00 135.00 132.40 134.00 133.66 43.58 414,810
1/3/2018 -0.60 / -0.45% 133.60 135.00 132.00 133.00 133.28 43.25 765,160
1/2/2018 -3.40 / -2.48% 138.90 138.90 133.50 133.60 134.88 43.45 798,850
12/29/2017 +1.90 / +1.41% 135.90 137.00 135.40 137.00 136.52 44.56 306,890
12/28/2017 +2.80 / +2.12% 132.90 135.10 132.30 135.10 134.10 43.94 276,470
12/27/2017 +0.60 / +0.46% 132.00 133.00 131.70 132.30 132.19 43.03 234,490
12/26/2017 +0.70 / +0.53% 131.20 133.00 131.00 131.70 132.00 42.83 159,460
12/25/2017 +0.10 / +0.08% 131.50 132.00 130.50 131.00 131.29 42.60 197,100
12/22/2017 -2.10 / -1.58% 132.00 133.00 130.90 130.90 131.72 42.57 326,190
12/21/2017 +1.50 / +1.14% 132.00 134.70 131.60 133.00 133.48 43.25 273,660
12/20/2017 +0.60 / +0.46% 131.40 132.00 130.50 131.50 131.09 42.77 244,000
12/19/2017 -0.10 / -0.08% 131.00 131.00 129.60 130.90 130.20 42.57 317,400
12/18/2017 0.00 / 0.00% 132.00 133.50 129.70 131.00 131.19 42.34 542,880
12/15/2017 +5.00 / +3.97% 126.10 131.00 125.30 131.00 128.65 42.34 517,860
12/14/2017 +4.00 / +3.28% 121.60 126.00 121.60 126.00 123.76 40.73 233,910
12/13/2017 -1.50 / -1.21% 123.50 124.70 121.50 122.00 122.22 39.43 322,040
12/12/2017 +0.50 / +0.41% 124.00 125.00 117.00 123.50 121.63 39.92 349,730
PNJ News
09:09 PNJ: Report on ownership change of group of affiliated foreign inventors
28/10 PNJ: Announcement of the change of listing
28/10 PNJ: Decision on the change of listing
25/10 PNJ: Report on ownership change of group of affiliated foreign inventors - 24.10.2024
24/10 PNJ: Report Insider Transaction - Dang Thi Lai
Related Companies
Volume Price Change
ADS  78,400 9.02 -0.33%
AG1  1,600 10.00 2.04%
BDG  7,300 34.30 -2.00%
BMG  0 19.30 0.00%
BVN  0 13.60 0.00%
DCG  0 12.00 0.00%
DM7  0 20.00 0.00%
FTM  47,300 0.80 14.29%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.