Friday, November 29, 2024 5:42:51 PM - 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 11/25/2015
36.50 +0.10/+0.27%
Open 36.90
High 36.90
Low 36.50
Volume 2,670
Split-adjusted Price 11.11

Create Alert at: 87 97 102 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/25/2015 +0.10 / +0.27% 36.90 36.90 36.50 36.50 36.70 11.11 2,670
11/24/2015 +0.40 / +1.11% 36.00 36.50 35.90 36.40 35.99 11.08 12,420
11/23/2015 0.00 / 0.00% 35.00 36.40 35.00 36.00 36.09 10.96 28,370
11/20/2015 +0.80 / +2.27% 34.50 36.00 34.50 36.00 35.39 10.96 31,730
11/19/2015 -0.10 / -0.28% 35.00 36.00 34.30 35.20 34.88 10.72 16,570
11/18/2015 0.00 / 0.00% 32.90 35.40 32.90 35.30 34.75 10.75 1,524,400
11/17/2015 +0.60 / +1.73% 34.70 35.50 34.70 35.30 35.11 10.75 325,260
11/16/2015 0.00 / 0.00% 34.70 35.00 34.60 34.70 34.75 10.56 498,618
11/13/2015 +0.50 / +1.46% 34.20 34.80 34.00 34.70 34.46 10.56 34,680
11/12/2015 +2.20 / +6.88% 32.20 34.20 31.80 34.20 32.67 10.41 60,000
11/11/2015 -0.10 / -0.31% 32.10 32.10 31.90 32.00 31.96 9.74 15,270
11/10/2015 0.00 / 0.00% 32.10 32.10 31.70 32.10 31.86 9.77 9,040
11/9/2015 +0.10 / +0.31% 32.50 32.50 32.00 32.10 32.27 9.77 9,080
11/6/2015 0.00 / 0.00% 32.90 32.90 32.00 32.00 32.24 9.74 10,330
11/5/2015 +0.20 / +0.63% 32.00 32.00 31.80 32.00 31.95 9.74 2,110
11/4/2015 +0.10 / +0.32% 31.50 32.20 31.50 31.80 31.93 9.68 57,660
11/3/2015 +0.30 / +0.96% 31.60 31.70 31.40 31.70 31.45 9.65 60,730
11/2/2015 -0.60 / -1.88% 32.20 32.20 31.40 31.40 31.80 9.56 10,000
10/30/2015 0.00 / 0.00% 31.90 32.00 31.50 32.00 31.63 9.74 88,366
10/29/2015 -0.20 / -0.62% 31.10 32.40 31.10 32.00 31.90 9.74 24,110
10/28/2015 +0.20 / +0.63% 32.00 32.20 32.00 32.20 32.11 9.80 31,800
10/27/2015 0.00 / 0.00% 31.50 32.00 31.40 32.00 31.60 9.74 23,100
10/26/2015 -0.10 / -0.31% 32.10 32.10 31.70 32.00 31.89 9.74 5,080
10/23/2015 -0.20 / -0.62% 32.40 32.60 31.60 32.10 32.17 9.77 26,860
10/22/2015 +1.20 / +3.86% 31.10 32.30 31.10 32.30 31.74 9.83 31,470
10/21/2015 +0.10 / +0.32% 31.00 31.10 31.00 31.10 31.10 9.47 7,460
10/20/2015 -0.40 / -1.27% 31.50 31.50 30.80 31.00 31.09 9.44 45,450
10/19/2015 -0.40 / -1.26% 31.80 31.80 31.40 31.40 31.52 9.56 21,670
10/16/2015 0.00 / 0.00% 31.80 31.80 31.70 31.80 31.72 9.68 14,690
10/15/2015 -0.30 / -0.93% 31.90 32.20 31.80 31.80 31.82 9.68 9,050
PNJ News
10:31 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.