Thursday, November 28, 2024 6:46:27 AM - Markets closed
VN-INDEX 1,241.97 -0.16/-0.01%
HNX-INDEX 223.09 -0.61/-0.27%
UPCOM-INDEX 91.96 -0.10/-0.11%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
93.00 +0.20/+0.22%
3:05:01 PM
Closing price on 11/27/2017
122.00 -1.40/-1.13%
Open 124.00
High 124.50
Low 121.60
Volume 583,877
Split-adjusted Price 39.43

Create Alert at: 88 98 103 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/27/2017 -1.40 / -1.13% 124.00 124.50 121.60 122.00 123.03 39.43 583,877
11/24/2017 +0.50 / +0.41% 122.00 124.50 121.00 123.40 123.26 39.89 318,140
11/23/2017 +1.90 / +1.57% 122.00 124.00 121.10 122.90 122.72 39.73 562,760
11/22/2017 +3.40 / +2.89% 118.50 121.00 117.60 121.00 119.77 39.11 743,750
11/21/2017 -0.40 / -0.34% 119.00 119.40 117.50 117.60 118.21 38.01 263,010
11/20/2017 +1.80 / +1.55% 117.00 118.50 116.10 118.00 117.43 38.14 311,370
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
PNJ News
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
08/11 PNJ: Report on ownership change of group of affiliated foreign inventors
Related Companies
Volume Price Change
ADS  68,200 8.82 0.00%
AG1  1,900 10.20 -7.27%
BDG  5,000 33.50 -0.30%
BMG  0 19.40 0.00%
BVN  0 12.80 0.00%
DCG  0 12.00 0.00%
DM7  100 20.00 0.00%
FTM  0 0.70 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,241.97 -0.16/-0.01%
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.