Monday, December 23, 2024 2:06:08 PM - Markets open
VN-INDEX 1,262.34 +4.84/+0.38%
HNX-INDEX 228.00 +0.93/+0.41%
UPCOM-INDEX 93.47 +0.08/+0.08%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
97.00 0.00/0.00%
2:05:00 PM
Closing price on 12/5/2024
96.00 +1.80/+1.91%
Open 94.40
High 96.70
Low 94.40
Volume 1,299,600
Split-adjusted Price 96.00

Create Alert at: 92 102 107 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/5/2024 +1.80 / +1.91% 94.40 96.70 94.40 96.00 95.58 96.00 1,299,600
12/4/2024 +0.60 / +0.64% 93.70 94.30 93.50 94.20 93.81 94.20 684,300
12/3/2024 -0.40 / -0.43% 94.00 94.20 93.60 93.60 93.90 93.60 346,700
12/2/2024 +1.10 / +1.18% 93.00 94.30 93.00 94.00 93.70 94.00 1,626,100
11/29/2024 +0.10 / +0.11% 93.20 93.30 92.80 92.90 92.92 92.90 895,800
11/28/2024 -0.20 / -0.22% 93.70 93.70 92.80 92.80 93.06 92.80 245,000
11/27/2024 +0.20 / +0.22% 92.80 93.30 92.70 93.00 92.97 93.00 286,900
11/26/2024 -0.10 / -0.11% 92.90 93.00 92.50 92.80 92.75 92.80 1,930,200
11/25/2024 0.00 / 0.00% 93.20 93.30 92.60 92.90 92.84 92.90 1,118,200
11/22/2024 -1.10 / -1.17% 94.10 94.10 92.30 92.90 93.14 92.90 1,379,700
11/21/2024 +1.20 / +1.29% 92.80 94.00 92.10 94.00 93.71 94.00 796,600
11/20/2024 +1.10 / +1.20% 91.60 92.80 91.00 92.80 91.66 92.80 734,400
11/19/2024 -0.20 / -0.22% 92.20 92.20 90.80 91.70 91.27 91.70 618,800
11/18/2024 +0.50 / +0.55% 92.20 92.30 90.60 91.90 91.04 91.90 694,900
11/15/2024 -1.60 / -1.72% 92.90 92.90 91.10 91.40 91.80 91.40 997,000
11/14/2024 0.00 / 0.00% 93.00 93.60 92.90 93.00 93.11 93.00 988,300
11/13/2024 -0.20 / -0.21% 93.10 93.10 92.70 93.00 92.80 93.00 285,500
11/12/2024 +0.30 / +0.32% 92.50 93.20 92.10 93.20 92.82 93.20 370,600
11/11/2024 -0.10 / -0.11% 92.80 93.00 91.90 92.90 92.35 92.90 748,100
11/8/2024 -0.30 / -0.32% 93.30 93.30 92.60 93.00 92.87 93.00 622,300
11/7/2024 -1.00 / -1.06% 94.30 94.40 92.90 93.30 93.36 93.30 1,826,500
11/6/2024 +0.80 / +0.86% 93.60 94.90 93.20 94.30 93.88 94.30 1,217,300
11/5/2024 +0.80 / +0.86% 92.70 93.90 92.60 93.50 93.17 93.50 1,739,200
11/4/2024 +1.30 / +1.42% 92.00 93.20 91.70 92.70 92.50 92.70 1,264,800
11/1/2024 -3.40 / -3.59% 94.20 94.20 91.40 91.40 91.93 91.40 3,522,200
10/31/2024 -0.70 / -0.73% 95.80 95.80 94.70 94.80 94.98 94.80 475,500
10/30/2024 -0.80 / -0.83% 96.40 96.50 95.30 95.50 95.76 95.50 277,600
10/29/2024 +1.40 / +1.48% 95.00 96.40 95.00 96.30 95.82 96.30 1,077,200
10/28/2024 +0.80 / +0.85% 94.20 94.90 92.60 94.90 94.49 94.90 828,900
10/25/2024 +0.10 / +0.11% 94.10 94.20 93.90 94.10 94.07 94.10 438,600
PNJ News
20/12 PNJ: Change in personnel
13/12 PNJ: Notification Insider Transaction - Tran Phuong Ngoc Thao
09/12 PNJ: Report Insider Transaction - Le Quang Phuc
05/12 PNJ: Relocation of branch
29/11 PNJ: Receiving the Certificate of Branch Registration
Related Companies
Volume Price Change
ADS  73,600 8.85 0.00%
AG1  1,100 11.40 -10.94%
BDG  7,500 34.00 0.59%
BMG  0 19.40 0.00%
BVN  1,400 12.60 14.55%
DCG  0 12.00 0.00%
DM7  0 21.60 0.00%
FTM  0 0.70 0.00%
Market Update
Last updated at 2:05:00 PM
VN-INDEX 1,262.34 +4.84/+0.38%
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.