Friday, March 29, 2024 2:25:23 PM - Markets open
VN-INDEX 1,285.72 -4.46/-0.35%
HNX-INDEX 243.02 -0.90/-0.37%
UPCOM-INDEX 91.38 -0.10/-0.11%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
98.90 +1.20/+1.23%
2:25:01 PM
Closing price on 2/20/2020
85.30 -0.20/-0.23%
Open 86.40
High 86.40
Low 84.70
Volume 439,930
Split-adjusted Price 58.16

Create Alert at: 93 103 108 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/20/2020 -0.20 / -0.23% 86.40 86.40 84.70 85.30 85.43 58.16 439,930
2/19/2020 +1.80 / +2.15% 83.70 85.50 83.70 85.50 84.79 58.30 692,450
2/18/2020 +1.30 / +1.58% 82.60 84.30 82.40 83.70 83.61 57.07 659,890
2/17/2020 -0.30 / -0.36% 82.50 83.00 82.20 82.40 82.48 56.18 343,220
2/14/2020 +0.20 / +0.24% 82.50 82.80 82.20 82.70 82.52 56.39 297,190
2/13/2020 0.00 / 0.00% 82.50 83.00 81.90 82.50 82.34 56.25 384,700
2/12/2020 +1.00 / +1.23% 82.20 83.90 81.70 82.50 82.74 56.25 622,610
2/11/2020 0.00 / 0.00% 82.00 82.20 81.50 81.50 81.81 55.57 405,250
2/10/2020 -1.10 / -1.33% 82.00 82.40 81.00 81.50 81.67 55.57 590,920
2/7/2020 -1.30 / -1.55% 84.00 84.00 82.30 82.60 83.01 56.32 953,340
2/6/2020 +1.20 / +1.45% 82.70 84.00 82.60 83.90 83.53 57.20 886,840
2/5/2020 -1.30 / -1.55% 84.30 84.90 82.60 82.70 83.36 56.39 648,860
2/4/2020 +1.20 / +1.45% 83.00 84.40 82.50 84.00 83.32 57.27 812,530
2/3/2020 -1.50 / -1.78% 80.00 84.00 79.60 82.80 81.04 56.45 1,453,110
1/31/2020 -3.40 / -3.88% 87.00 88.30 84.00 84.30 85.63 57.48 2,337,700
1/30/2020 -3.60 / -3.94% 90.60 90.80 85.20 87.70 89.03 59.80 1,298,290
1/22/2020 +0.30 / +0.33% 91.00 91.90 90.40 91.30 91.05 62.25 796,390
1/21/2020 -1.00 / -1.09% 92.40 92.50 91.00 91.00 91.53 62.05 722,420
1/20/2020 +1.30 / +1.43% 91.00 92.40 91.00 92.00 91.69 62.73 818,960
1/17/2020 +0.80 / +0.89% 90.00 90.90 89.70 90.70 90.27 61.84 738,240
1/16/2020 -0.10 / -0.11% 90.30 90.60 89.60 89.90 90.09 61.30 629,290
1/15/2020 +1.10 / +1.24% 88.60 90.60 88.50 90.00 89.93 61.36 1,175,740
1/14/2020 -0.10 / -0.11% 88.90 89.00 88.40 88.90 88.72 60.61 485,560
1/13/2020 +0.50 / +0.56% 88.40 89.40 88.10 89.00 88.80 60.68 891,363
1/10/2020 +2.30 / +2.67% 86.50 88.70 86.50 88.50 88.00 60.34 1,665,860
1/9/2020 +1.10 / +1.29% 86.10 87.10 85.60 86.20 86.44 58.77 1,442,930
1/8/2020 -1.80 / -2.07% 87.00 87.10 84.10 85.10 85.55 58.02 1,088,880
1/7/2020 +1.10 / +1.28% 86.00 87.00 85.00 86.90 86.09 59.25 905,173
1/6/2020 -1.00 / -1.15% 86.70 87.80 85.80 85.80 87.03 58.50 768,370
1/3/2020 -0.60 / -0.69% 87.90 88.20 86.10 86.80 87.34 59.18 659,870
PNJ News
02/06 PNJ: Quyết định thay đổi niêm yết
02/06 PNJ: Thông báo về việc niêm yết và giao dịch cổ phiếu thay đổi niêm yết
28/03 PNJ: Notice of holding AGM
14/03 PNJ: Establishing branch
04/03 PNJ: Record date for AGM 2024 and dividend payment
Related Companies
Volume Price Change
ADS  685,700 14.25 -0.35%
AG1  600 9.30 0.00%
BDG  300 31.50 -2.48%
BMG  0 17.90 0.00%
BVN  1,500 13.90 4.51%
DCG  0 18.70 0.00%
DM7  0 20.60 0.00%
FTM  169,000 0.80 0.00%
Market Update
Last updated at 2:25:01 PM
VN-INDEX 1,285.72 -4.46/-0.35%
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.