Saturday, November 9, 2024 1:34:59 AM - 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 11/17/2017
116.20 -3.30/-2.76%
Open 120.50
High 120.90
Low 116.10
Volume 1,090,260
Split-adjusted Price 37.56

Create Alert at: 88 98 103 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/17/2017 -3.30 / -2.76% 120.50 120.90 116.10 116.20 117.45 37.56 1,090,260
11/16/2017 +0.10 / +0.08% 119.40 121.40 118.00 119.50 119.50 38.63 587,280
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
PNJ News
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
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.