Sunday, December 1, 2024 2:53:06 AM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
92.90 +0.10/+0.11%
3:05:00 PM
Closing price on 11/15/2017
119.40 -0.60/-0.50%
Open 120.00
High 121.70
Low 118.80
Volume 306,290
Split-adjusted Price 38.59

Create Alert at: 87 97 102 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/15/2017 -0.60 / -0.50% 120.00 121.70 118.80 119.40 119.54 38.59 306,290
11/14/2017 +1.40 / +1.18% 120.00 122.00 117.00 120.00 119.82 38.79 580,890
11/13/2017 +7.70 / +6.94% 111.00 118.60 110.60 118.60 115.37 38.34 716,480
11/10/2017 +0.50 / +0.45% 109.60 111.20 109.60 110.90 110.76 35.85 153,350
11/9/2017 +1.40 / +1.28% 110.00 111.50 109.50 110.40 110.44 35.69 298,600
11/8/2017 +1.30 / +1.21% 107.70 109.00 107.70 109.00 108.25 35.23 192,550
11/7/2017 -0.30 / -0.28% 107.90 108.00 107.20 107.70 107.66 34.81 147,300
11/6/2017 +3.00 / +2.86% 105.00 108.00 105.00 108.00 106.73 34.91 185,770
11/3/2017 +1.40 / +1.35% 103.60 105.00 103.50 105.00 104.19 33.94 146,030
11/2/2017 -4.30 / -3.99% 107.90 108.00 102.00 103.60 105.21 33.49 710,570
11/1/2017 +0.30 / +0.28% 107.30 108.50 107.30 107.90 107.88 34.88 149,000
10/31/2017 -0.50 / -0.46% 108.00 108.10 107.20 107.60 107.75 34.78 107,730
10/30/2017 +0.60 / +0.56% 108.00 109.00 107.60 108.10 108.51 34.94 190,440
10/27/2017 +0.60 / +0.56% 106.90 108.60 106.90 107.50 107.88 34.75 148,280
10/26/2017 -0.30 / -0.28% 107.20 107.60 106.80 106.90 107.14 34.55 136,070
10/25/2017 +0.10 / +0.09% 107.10 108.30 107.10 107.20 107.56 34.65 139,000
10/24/2017 +0.20 / +0.19% 106.90 108.00 106.70 107.10 107.22 34.62 123,800
10/23/2017 -2.10 / -1.93% 108.00 109.00 106.30 106.90 107.27 34.55 277,440
10/20/2017 -1.50 / -1.36% 110.50 111.40 109.00 109.00 110.31 35.23 234,910
10/19/2017 -0.80 / -0.72% 111.30 111.50 109.50 110.50 110.49 35.72 143,460
10/18/2017 +0.80 / +0.72% 110.00 111.30 109.60 111.30 110.63 35.98 381,670
10/17/2017 +0.60 / +0.55% 109.30 110.90 109.30 110.50 110.05 35.72 250,920
10/16/2017 +0.80 / +0.73% 109.50 110.90 108.70 109.90 109.82 35.52 370,580
10/13/2017 +0.20 / +0.18% 108.90 109.10 105.60 109.10 107.03 35.27 899,500
10/12/2017 -3.10 / -2.77% 111.00 111.00 108.00 108.90 109.25 35.20 994,060
10/11/2017 -1.50 / -1.32% 113.40 114.30 112.00 112.00 112.73 36.20 430,130
10/10/2017 +2.60 / +2.34% 110.30 113.50 110.30 113.50 112.17 36.69 210,830
10/9/2017 +0.40 / +0.36% 111.00 111.50 110.50 110.90 110.96 35.85 260,550
10/6/2017 -1.10 / -0.99% 111.40 112.10 110.20 110.50 110.93 35.72 444,370
10/5/2017 -2.30 / -2.02% 114.10 114.30 111.60 111.60 112.47 36.07 497,940
PNJ News
29/11 PNJ: Receiving the Certificate of Branch Registration
27/11 PNJ: Loan guarantee for subsidiaries at bank
27/11 PNJ: Notification Insider Transaction - Le Quang Phuc
13/11 PNJ: Change in personnel
13/11 PNJ: Report Insider Transaction - Le Tri Thong
Related Companies
Volume Price Change
ADS  81,200 9.23 -1.81%
AG1  1,600 10.30 0.98%
BDG  1,200 33.40 -0.30%
BMG  0 19.40 0.00%
BVN  0 14.60 0.00%
DCG  0 12.00 0.00%
DM7  0 20.00 0.00%
FTM  96,300 0.70 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
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.