Thursday, November 28, 2024 8:33:14 PM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
92.80 -0.20/-0.22%
3:05:01 PM
Closing price on 2/7/2017
72.60 +1.40/+1.97%
Open 71.90
High 73.20
Low 71.30
Volume 343,828
Split-adjusted Price 23.04

Create Alert at: 87 97 102 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/7/2017 +1.40 / +1.97% 71.90 73.20 71.30 72.60 72.74 23.04 343,828
2/6/2017 +1.10 / +1.57% 70.30 71.40 70.10 71.20 70.88 22.60 188,310
2/3/2017 -0.40 / -0.57% 70.10 70.60 70.00 70.10 70.27 22.25 43,460
2/2/2017 +1.50 / +2.17% 69.00 70.70 69.00 70.50 69.96 22.37 47,710
1/25/2017 +0.40 / +0.58% 68.50 69.30 68.50 69.00 68.86 21.90 35,390
1/24/2017 -0.30 / -0.44% 68.80 68.90 67.20 68.60 67.95 21.77 38,470
1/23/2017 0.00 / 0.00% 68.90 68.90 68.50 68.90 68.68 21.87 15,390
1/20/2017 0.00 / 0.00% 68.90 69.40 68.50 68.90 68.71 21.87 10,420
1/19/2017 0.00 / 0.00% 68.70 69.30 68.70 68.90 68.94 21.87 80,660
1/18/2017 +0.30 / +0.44% 68.80 69.00 68.70 68.90 68.81 21.87 40,940
1/17/2017 -0.20 / -0.29% 68.90 69.00 68.50 68.60 68.81 21.77 47,100
1/16/2017 -0.30 / -0.43% 69.50 69.50 68.00 68.80 68.91 21.83 57,800
1/13/2017 -0.30 / -0.43% 69.40 69.40 69.10 69.10 69.29 21.93 35,430
1/12/2017 0.00 / 0.00% 69.50 69.90 69.40 69.40 69.53 22.03 63,440
1/11/2017 -0.40 / -0.57% 69.60 69.90 69.40 69.40 69.67 22.03 64,810
1/10/2017 -0.10 / -0.14% 69.80 69.90 69.30 69.80 69.66 22.15 48,550
1/9/2017 +1.00 / +1.45% 69.00 69.90 68.90 69.90 69.62 22.18 90,680
1/6/2017 +1.90 / +2.84% 67.00 68.90 67.00 68.90 68.03 21.87 167,450
1/5/2017 +0.10 / +0.15% 67.50 67.50 67.00 67.00 67.15 21.26 27,000
1/4/2017 +0.20 / +0.30% 66.50 67.00 66.30 66.90 66.71 21.23 30,070
1/3/2017 +0.20 / +0.30% 66.50 66.90 66.30 66.70 66.65 21.17 144,950
12/30/2016 0.00 / 0.00% 66.50 66.70 66.30 66.50 66.44 21.10 45,140
12/29/2016 -0.10 / -0.15% 66.30 66.70 66.00 66.50 66.21 21.10 52,740
12/28/2016 -0.40 / -0.60% 67.00 67.00 66.40 66.60 66.56 21.14 28,420
12/27/2016 0.00 / 0.00% 67.20 67.20 66.30 67.00 66.64 21.26 40,140
12/26/2016 -0.50 / -0.74% 67.50 67.50 66.90 67.00 67.06 21.26 116,000
12/23/2016 -0.10 / -0.15% 67.50 67.60 67.10 67.50 67.41 21.42 19,760
12/22/2016 -0.50 / -0.73% 67.80 67.80 67.00 67.60 67.26 21.45 74,070
12/21/2016 +0.10 / +0.15% 68.30 68.30 67.90 68.10 67.99 21.61 1,294,110
12/20/2016 0.00 / 0.00% 68.20 68.30 67.60 68.00 68.12 21.58 179,830
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  636,300 9.40 6.58%
AG1  1,700 10.20 0.00%
BDG  3,400 33.50 0.00%
BMG  0 19.40 0.00%
BVN  100 14.60 14.06%
DCG  0 12.00 0.00%
DM7  0 20.00 0.00%
FTM  0 0.70 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+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.