Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2021	+0.70 / +0.86%	81.50	82.10	80.60	81.70	81.45	57.36	966,850
12/31/2020	+0.60 / +0.75%	80.70	81.20	80.40	81.00	80.84	56.87	681,980
12/30/2020	+1.90 / +2.42%	79.00	81.30	79.00	80.40	80.55	56.44	1,620,200
12/29/2020	+0.70 / +0.90%	78.00	78.80	77.40	78.50	78.27	55.11	1,003,660
12/28/2020	+0.10 / +0.13%	78.50	78.50	77.30	77.80	77.93	54.62	735,450
12/25/2020	+0.80 / +1.04%	76.50	77.70	76.20	77.70	77.10	54.55	571,620
12/24/2020	-1.10 / -1.41%	78.00	78.00	76.00	76.90	77.01	53.99	637,430
12/23/2020	-0.30 / -0.38%	78.40	78.90	78.00	78.00	78.32	54.76	505,640
12/22/2020	+1.00 / +1.29%	77.80	78.70	77.00	78.30	78.03	54.97	997,080
12/21/2020	0.00 / 0.00%	77.30	77.40	76.50	77.30	77.06	54.27	676,290
12/18/2020	+1.50 / +1.98%	75.80	77.50	75.80	77.30	76.84	54.27	582,740
12/17/2020	-1.80 / -2.32%	76.50	77.50	75.00	75.80	76.41	53.21	1,407,970
12/16/2020	+0.50 / +0.65%	77.20	77.60	77.00	77.60	77.31	54.48	769,290
12/15/2020	-0.50 / -0.64%	77.90	79.00	76.20	77.10	78.04	54.13	867,800
12/14/2020	+0.20 / +0.26%	77.50	78.00	77.50	77.60	77.79	54.48	614,974
12/11/2020	+4.40 / +6.03%	76.00	78.00	76.00	77.40	76.80	54.34	1,089,180
12/10/2020	-5.40 / -6.89%	78.50	78.80	73.00	73.00	77.57	51.25	964,410
12/9/2020	-0.10 / -0.13%	78.50	78.90	78.00	78.40	78.40	55.04	666,430
12/8/2020	+0.60 / +0.77%	78.30	78.70	78.00	78.50	78.33	55.11	727,940
12/7/2020	0.00 / 0.00%	78.20	79.50	77.80	78.50	78.50	54.69	594,550
12/4/2020	+1.00 / +1.29%	77.50	78.50	77.40	78.50	77.93	54.69	1,004,440
12/3/2020	+0.50 / +0.65%	77.00	77.50	76.00	77.50	76.77	53.99	970,980
12/2/2020	-1.00 / -1.28%	78.00	78.00	76.60	77.00	77.08	53.64	1,152,760
12/1/2020	+0.10 / +0.13%	77.00	78.00	76.60	78.00	77.20	54.34	1,090,610
11/30/2020	-0.90 / -1.14%	79.80	79.80	77.90	77.90	79.18	54.27	1,222,810
11/27/2020	+2.60 / +3.41%	76.20	78.90	76.00	78.80	77.58	54.90	1,255,000
11/26/2020	0.00 / 0.00%	75.90	76.50	75.00	76.20	76.01	53.09	966,530
11/25/2020	+0.30 / +0.40%	77.50	77.50	75.90	76.20	76.43	53.09	1,091,650
11/24/2020	-0.80 / -1.04%	77.00	77.10	74.00	75.90	75.88	52.88	1,530,274
11/23/2020	+3.10 / +4.21%	74.00	76.80	73.40	76.70	75.49	53.43	1,959,950

<<Previous 30 days Next 30 days>>

PNJ News

19/06	PNJ: Receiving the Certificate of Branch Operation Registration
18/06	PNJ: Approving plan for stock issuance under ESOP
11/06	PNJ: Report on change of ownership of major shareholders - 10.06.2024
02/06	PNJ: Quyết định thay đổi niêm yết
02/06	PNJ: Thông báo về việc niêm yết và giao dịch cổ phiếu thay đổi niêm yết