Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2021	+5.40 / +6.95%	75.00	83.10	75.00	83.10	80.69	57.51	1,040,100
1/28/2021	-5.80 / -6.95%	78.00	81.00	77.70	77.70	77.70	53.77	1,445,600
1/27/2021	-1.50 / -1.76%	85.00	86.50	79.10	83.50	84.76	57.79	743,300
1/26/2021	-2.00 / -2.30%	87.00	87.00	84.10	85.00	85.82	58.82	595,600
1/25/2021	+3.00 / +3.57%	84.60	87.00	84.00	87.00	87.00	60.21	1,264,300
1/22/2021	+1.60 / +1.94%	83.00	85.00	82.70	84.00	84.14	58.13	716,000
1/21/2021	+1.90 / +2.36%	81.00	82.90	80.50	82.40	81.63	57.03	869,300
1/20/2021	+1.50 / +1.90%	79.00	80.70	78.00	80.50	79.79	55.71	978,200
1/19/2021	-4.90 / -5.84%	83.30	83.60	78.10	79.00	80.17	54.67	1,003,670
1/18/2021	+1.40 / +1.70%	84.50	84.50	83.00	83.90	83.71	58.06	1,797,400
1/15/2021	+0.40 / +0.49%	82.10	83.00	82.10	82.50	82.70	57.09	884,200
1/14/2021	-0.60 / -0.73%	83.50	83.50	81.80	82.10	82.26	56.82	476,100
1/13/2021	-0.20 / -0.24%	83.50	83.80	82.70	82.70	83.25	57.23	672,790
1/12/2021	+0.20 / +0.24%	82.90	83.00	82.20	82.90	82.66	57.37	732,700
1/11/2021	+0.30 / +0.36%	83.00	83.00	82.20	82.70	82.70	57.23	829,000
1/8/2021	+0.80 / +0.98%	82.00	83.00	80.80	82.40	82.16	57.03	9,796,960
1/7/2021	+0.40 / +0.49%	81.20	81.60	80.80	81.60	81.16	56.47	696,400
1/6/2021	-0.10 / -0.12%	82.00	82.20	81.00	81.20	81.59	56.19	721,900
1/5/2021	-0.40 / -0.49%	81.00	81.80	80.60	81.30	81.70	56.26	534,700
1/4/2021	+0.70 / +0.86%	81.50	82.10	80.60	81.70	81.45	56.54	966,850
12/31/2020	+0.60 / +0.75%	80.70	81.20	80.40	81.00	80.84	56.06	681,980
12/30/2020	+1.90 / +2.42%	79.00	81.30	79.00	80.40	80.55	55.64	1,620,200
12/29/2020	+0.70 / +0.90%	78.00	78.80	77.40	78.50	78.27	54.33	1,003,660
12/28/2020	+0.10 / +0.13%	78.50	78.50	77.30	77.80	77.93	53.84	735,450
12/25/2020	+0.80 / +1.04%	76.50	77.70	76.20	77.70	77.10	53.77	571,620
12/24/2020	-1.10 / -1.41%	78.00	78.00	76.00	76.90	77.01	53.22	637,430
12/23/2020	-0.30 / -0.38%	78.40	78.90	78.00	78.00	78.32	53.98	505,640
12/22/2020	+1.00 / +1.29%	77.80	78.70	77.00	78.30	78.03	54.19	997,080
12/21/2020	0.00 / 0.00%	77.30	77.40	76.50	77.30	77.06	53.50	676,290
12/18/2020	+1.50 / +1.98%	75.80	77.50	75.80	77.30	76.84	53.50	582,740

<<Previous 30 days Next 30 days>>

PNJ News

13/11	PNJ: Change in personnel
13/11	PNJ: Report Insider Transaction - Le Tri Thong
08/11	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

More News

Related Companies

	Volume	Price	Change
ADS	47,200	8.78	0.00%
AG1	100	11.00	11.11%
BDG	5,300	33.60	0.00%
BMG	0	19.40	0.00%
BVN	100	12.80	0.79%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	0	0.70	0.00%