Saturday, November 30, 2024 10:49:55 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 12/5/2014
40.00 0.00/0.00%
Open 39.50
High 40.00
Low 39.10
Volume 1,410
Split-adjusted Price 9.31

Create Alert at: 87 97 102 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/5/2014 0.00 / 0.00% 39.50 40.00 39.10 40.00 40.00 9.31 1,410
12/4/2014 0.00 / 0.00% 39.60 40.00 39.50 40.00 40.00 9.31 4,220
12/3/2014 +0.80 / +2.04% 39.20 40.00 39.20 40.00 40.00 9.31 6,050
12/2/2014 -1.70 / -4.16% 39.60 40.80 39.20 39.20 39.20 9.13 6,070
12/1/2014 0.00 / 0.00% 40.90 40.90 40.90 40.90 40.90 9.52 70,238
11/28/2014 -0.10 / -0.24% 40.90 40.90 40.90 40.90 40.90 9.52 10
11/27/2014 -0.40 / -0.97% 41.00 41.00 41.00 41.00 41.00 9.55 2,810
11/26/2014 -0.10 / -0.24% 41.10 41.40 39.60 41.40 41.40 9.64 4,520
11/25/2014 +1.10 / +2.72% 40.40 41.50 40.40 41.50 41.50 9.66 210
11/24/2014 0.00 / 0.00% 40.40 40.40 40.40 40.40 40.40 9.41 1,500
11/21/2014 -0.90 / -2.18% 40.50 40.50 39.60 40.40 40.40 9.41 3,400
11/20/2014 +1.30 / +3.25% 39.30 41.30 39.30 41.30 41.30 9.62 23,300
11/19/2014 +0.20 / +0.50% 39.80 40.80 39.30 40.00 40.00 9.31 24,310
11/18/2014 -1.60 / -3.86% 41.40 41.40 39.80 39.80 39.80 9.27 53,070
11/17/2014 -0.10 / -0.24% 40.30 41.50 40.00 41.40 41.40 9.64 4,160
11/14/2014 +0.40 / +0.97% 41.00 41.50 41.00 41.50 41.50 9.66 170
11/13/2014 -0.70 / -1.67% 41.90 42.00 41.00 41.10 41.10 9.57 12,600
11/12/2014 -0.20 / -0.48% 41.50 42.00 41.00 41.80 41.80 9.73 25,600
11/11/2014 +0.10 / +0.24% 41.90 42.90 41.00 42.00 42.00 9.78 9,900
11/10/2014 -0.10 / -0.24% 41.00 42.70 39.90 41.90 41.90 9.76 3,680
11/7/2014 +2.00 / +5.00% 40.00 42.00 39.60 42.00 42.00 9.78 11,430
11/6/2014 0.00 / 0.00% 39.90 42.80 39.00 40.00 40.00 9.31 60,780
11/5/2014 +1.00 / +2.56% 37.10 40.00 37.10 40.00 40.00 9.31 10,010
11/4/2014 0.00 / 0.00% 39.00 39.00 38.60 39.00 39.00 9.08 2,110
11/3/2014 +1.30 / +3.45% 37.70 39.00 37.60 39.00 39.00 9.08 82,760
10/31/2014 +0.30 / +0.80% 37.00 37.70 37.00 37.70 37.70 8.78 17,030
10/30/2014 -0.10 / -0.27% 36.50 37.40 35.60 37.40 37.40 8.71 2,690
10/29/2014 +0.50 / +1.35% 36.90 37.50 36.90 37.50 37.50 8.73 3,030
10/28/2014 0.00 / 0.00% 37.00 37.00 37.00 37.00 37.00 8.61 4,250
10/27/2014 -0.30 / -0.80% 37.30 37.80 37.00 37.00 37.00 8.61 12,260
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.