Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/16/2012	-0.10 / -0.32%	31.50	31.50	31.10	31.40	31.40	6.29	18,470
11/15/2012	+0.90 / +2.94%	30.60	31.80	30.60	31.50	31.50	6.31	71,930
11/14/2012	-0.90 / -2.86%	31.50	31.50	30.60	30.60	30.60	6.13	850
11/13/2012	0.00 / 0.00%	31.50	31.50	30.60	31.50	31.50	6.31	34,570
11/12/2012	-0.40 / -1.25%	32.00	32.10	30.60	31.50	31.50	6.31	18,650
11/9/2012	+0.40 / +1.27%	31.90	31.90	31.90	31.90	31.90	6.39	271,660
11/8/2012	+0.20 / +0.64%	31.50	31.50	30.50	31.50	31.50	6.31	126,500
11/7/2012	+0.20 / +0.64%	31.10	31.50	31.10	31.30	31.30	6.27	104,150
11/6/2012	-0.40 / -1.27%	31.00	31.50	31.00	31.10	31.10	6.23	229,920
11/5/2012	+0.90 / +2.94%	31.50	31.50	31.50	31.50	31.50	6.31	12,000
11/2/2012	-1.40 / -4.38%	30.80	31.30	30.50	30.60	30.60	6.13	254,200
11/1/2012	+0.50 / +1.59%	31.90	32.00	30.80	32.00	32.00	6.41	6,280
10/31/2012	0.00 / 0.00%	31.20	31.50	30.40	31.50	31.50	6.31	72,150
10/30/2012	0.00 / 0.00%	31.40	31.50	31.40	31.50	31.50	6.31	62,660
10/29/2012	-0.50 / -1.56%	32.00	33.00	31.50	31.50	31.50	6.31	54,490

<<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