Friday, March 29, 2024 11:59:42 AM - Markets open
VN-INDEX 1,284.02 -6.16/-0.48%
HNX-INDEX 243.11 -0.80/-0.33%
UPCOM-INDEX 91.55 +0.07/+0.08%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
99.10 +1.40/+1.43%
11:55:27 AM
Closing price on 1/13/2020
89.00 +0.50/+0.56%
Open 88.40
High 89.40
Low 88.10
Volume 891,363
Split-adjusted Price 60.68

Create Alert at: 94 104 109 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/13/2020 +0.50 / +0.56% 88.40 89.40 88.10 89.00 88.80 60.68 891,363
1/10/2020 +2.30 / +2.67% 86.50 88.70 86.50 88.50 88.00 60.34 1,665,860
1/9/2020 +1.10 / +1.29% 86.10 87.10 85.60 86.20 86.44 58.77 1,442,930
1/8/2020 -1.80 / -2.07% 87.00 87.10 84.10 85.10 85.55 58.02 1,088,880
1/7/2020 +1.10 / +1.28% 86.00 87.00 85.00 86.90 86.09 59.25 905,173
1/6/2020 -1.00 / -1.15% 86.70 87.80 85.80 85.80 87.03 58.50 768,370
1/3/2020 -0.60 / -0.69% 87.90 88.20 86.10 86.80 87.34 59.18 659,870
1/2/2020 +1.40 / +1.63% 86.50 87.60 86.00 87.40 86.91 59.59 651,790
12/31/2019 -0.50 / -0.58% 86.30 86.90 85.60 86.00 86.22 58.64 374,050
12/30/2019 0.00 / 0.00% 87.00 87.90 86.50 86.50 87.11 58.98 741,960
12/27/2019 +0.90 / +1.05% 85.60 86.50 85.00 86.50 85.79 58.98 674,570
12/26/2019 +0.10 / +0.12% 85.50 86.70 85.00 85.60 86.11 58.36 1,160,250
12/25/2019 +1.00 / +1.18% 84.70 85.80 84.30 85.50 85.29 58.30 722,330
12/24/2019 -0.20 / -0.24% 85.00 85.00 84.10 84.50 84.43 57.61 407,580
12/23/2019 +1.90 / +2.29% 82.70 84.90 82.70 84.70 84.23 57.75 1,001,500
12/20/2019 +1.30 / +1.60% 81.90 82.80 81.60 82.80 82.24 56.45 201,140
12/19/2019 +0.60 / +0.74% 81.00 81.80 80.90 81.50 81.30 55.57 257,790
12/18/2019 -1.30 / -1.58% 82.00 82.70 80.80 80.90 81.64 55.16 337,680
12/17/2019 -1.40 / -1.67% 83.80 83.80 82.00 82.20 82.80 56.05 378,200
12/16/2019 +0.10 / +0.12% 83.30 83.70 82.50 83.60 82.83 57.00 304,590
12/13/2019 -0.50 / -0.60% 84.00 84.20 82.90 83.50 83.53 56.93 349,100
12/12/2019 -0.10 / -0.12% 84.10 84.50 83.80 84.00 84.11 57.27 220,780
12/11/2019 +1.30 / +1.57% 83.00 84.40 82.60 84.10 83.69 57.34 932,158
12/10/2019 +0.60 / +0.73% 82.20 83.10 81.90 82.80 82.65 56.45 349,410
12/9/2019 0.00 / 0.00% 82.20 82.70 81.80 82.20 82.32 56.05 229,770
12/6/2019 +0.20 / +0.24% 82.00 82.30 81.60 82.20 81.89 56.05 168,870
12/5/2019 -0.40 / -0.49% 82.20 82.50 81.90 82.00 82.13 55.91 337,270
12/4/2019 +1.40 / +1.73% 80.60 82.40 80.60 82.40 81.59 56.18 283,730
12/3/2019 +1.00 / +1.25% 79.00 81.00 78.50 81.00 79.74 55.23 1,481,426
12/2/2019 -1.20 / -1.48% 81.80 81.80 80.00 80.00 80.69 54.55 389,850
PNJ News
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
28/03 PNJ: Notice of holding AGM
14/03 PNJ: Establishing branch
04/03 PNJ: Record date for AGM 2024 and dividend payment
Related Companies
Volume Price Change
ADS  269,300 14.10 -1.40%
AG1  0 9.30 0.00%
BDG  300 31.50 -2.48%
BMG  0 17.90 0.00%
BVN  0 13.30 0.00%
DCG  0 18.70 0.00%
DM7  0 20.60 0.00%
FTM  151,000 0.80 0.00%
Market Update
Last updated at 11:55:25 AM
VN-INDEX 1,284.02 -6.16/-0.48%
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.