Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2012	+0.10 / +0.29%	34.30	34.60	34.30	34.60	34.60	6.93	126,420
12/27/2012	-0.30 / -0.86%	35.00	35.00	33.70	34.50	34.50	6.91	29,180
12/26/2012	-0.30 / -0.85%	35.00	35.00	34.00	34.80	34.80	6.97	19,090
12/25/2012	+0.20 / +0.57%	35.00	35.10	34.30	35.10	35.10	7.03	80,020
12/24/2012	+0.90 / +2.65%	34.30	34.90	34.10	34.90	34.90	6.99	1,202,542
12/21/2012	-0.20 / -0.58%	34.20	34.20	33.70	34.00	34.00	6.81	195,220
12/20/2012	-0.30 / -0.87%	34.40	34.40	33.80	34.20	34.20	6.85	177,070
12/19/2012	-0.10 / -0.29%	33.60	34.50	33.30	34.50	34.50	6.91	14,420
12/18/2012	+0.30 / +0.87%	34.30	34.60	34.20	34.60	34.60	6.93	265,610
12/17/2012	+0.80 / +2.39%	33.50	34.80	33.50	34.30	34.30	6.87	854,800
12/14/2012	+1.00 / +3.08%	32.50	34.10	32.50	33.50	33.50	6.71	85,970
12/13/2012	0.00 / 0.00%	32.30	32.90	32.30	32.50	32.50	6.51	156,140
12/12/2012	+1.00 / +3.17%	31.40	32.50	31.40	32.50	32.50	6.51	504,010
12/11/2012	-0.10 / -0.32%	31.30	31.60	31.30	31.50	31.50	6.31	5,500
12/10/2012	+0.40 / +1.28%	31.20	31.80	31.20	31.60	31.60	6.33	37,070
12/7/2012	-0.30 / -0.95%	31.50	31.50	31.00	31.20	31.20	6.25	454,970
12/6/2012	+0.50 / +1.61%	31.00	31.90	31.00	31.50	31.50	6.31	37,520
12/5/2012	-0.20 / -0.64%	31.20	31.20	31.00	31.00	31.00	6.21	4,330
12/4/2012	0.00 / 0.00%	31.10	31.20	30.90	31.20	31.20	6.25	60
12/3/2012	-0.70 / -2.19%	31.90	31.90	31.10	31.20	31.20	6.25	410,500
11/30/2012	+0.30 / +0.95%	31.40	32.00	31.10	31.90	31.90	6.39	259,890
11/29/2012	+0.50 / +1.61%	31.80	31.80	31.00	31.60	31.60	6.33	2,510
11/28/2012	-0.20 / -0.64%	31.00	31.30	31.00	31.10	31.10	6.23	5,940
11/27/2012	0.00 / 0.00%	30.80	31.30	30.80	31.30	31.30	6.27	9,220
11/26/2012	0.00 / 0.00%	31.40	31.40	31.00	31.30	31.30	6.27	4,960
11/23/2012	-0.10 / -0.32%	31.30	31.50	30.60	31.30	31.30	6.27	325,790
11/22/2012	0.00 / 0.00%	31.00	31.40	31.00	31.40	31.40	6.29	3,670
11/21/2012	0.00 / 0.00%	31.30	31.40	30.80	31.40	31.40	6.29	15,230
11/20/2012	0.00 / 0.00%	31.00	31.40	31.00	31.40	31.40	6.29	9,840
11/19/2012	0.00 / 0.00%	31.50	31.50	30.80	31.40	31.40	6.29	8,220

<<Previous 30 days Next 30 days>>

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