Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2018	-3.00 / -1.63%	181.00	183.00	180.00	181.00	181.00	58.87	356,960
3/22/2018	+1.00 / +0.55%	184.00	185.00	182.00	184.00	183.41	59.84	171,280
3/21/2018	+1.00 / +0.55%	182.00	187.00	181.00	183.00	183.95	59.52	197,960
3/20/2018	-0.40 / -0.22%	180.10	184.90	179.50	182.00	182.04	59.19	346,580
3/19/2018	+2.40 / +1.33%	182.00	184.00	180.00	182.40	182.02	59.32	452,320
3/16/2018	+8.00 / +4.65%	172.50	180.00	172.30	180.00	176.96	58.54	747,550
3/15/2018	-0.40 / -0.23%	172.50	173.50	171.00	172.00	172.66	55.94	321,950
3/14/2018	+1.10 / +0.64%	172.90	174.50	172.10	172.40	173.22	56.07	376,450
3/13/2018	-1.40 / -0.81%	172.40	172.50	169.90	171.30	170.71	55.71	382,720
3/12/2018	-1.20 / -0.69%	175.00	175.00	172.00	172.70	172.91	56.17	361,450
3/9/2018	0.00 / 0.00%	175.00	177.90	173.50	173.90	176.03	56.56	244,160
3/8/2018	+3.40 / +1.99%	171.90	174.00	170.50	173.90	172.88	56.56	447,700
3/7/2018	-1.50 / -0.87%	172.70	175.00	167.50	170.50	171.48	55.45	1,006,440
3/6/2018	+6.70 / +4.05%	166.00	172.00	163.50	172.00	169.27	55.94	1,110,770
3/5/2018	+2.00 / +1.22%	162.90	170.00	162.90	165.30	166.75	53.76	977,370
3/2/2018	-0.70 / -0.43%	162.90	164.50	162.30	163.30	163.02	53.11	1,072,740
3/1/2018	-2.70 / -1.62%	165.00	167.10	164.00	164.00	165.34	53.34	905,110
2/28/2018	-0.10 / -0.06%	165.00	167.80	164.90	166.70	166.26	54.21	862,700
2/27/2018	+1.20 / +0.72%	166.00	168.00	164.10	166.80	165.62	54.25	495,910
2/26/2018	-5.10 / -2.99%	172.00	172.50	165.60	165.60	167.73	53.86	908,950
2/23/2018	+6.70 / +4.09%	165.00	171.00	164.50	170.70	169.01	55.52	219,270
2/22/2018	-1.00 / -0.61%	165.00	165.60	162.60	164.00	164.41	53.34	225,550
2/21/2018	+5.50 / +3.45%	160.00	167.00	159.60	165.00	163.89	53.66	281,220
2/13/2018	+4.50 / +2.90%	159.80	160.00	157.00	159.50	158.78	51.87	165,670
2/12/2018	+7.50 / +5.08%	151.00	155.00	150.20	155.00	152.92	50.41	311,480
2/9/2018	+1.40 / +0.96%	140.00	147.50	139.00	147.50	142.77	47.97	473,810
2/8/2018	-1.50 / -1.02%	146.00	150.50	145.30	146.10	148.57	47.51	178,900
2/7/2018	+6.70 / +4.76%	145.00	148.00	143.80	147.60	145.49	48.00	5,604,590
2/6/2018	-5.10 / -3.49%	135.90	145.00	135.80	140.90	137.37	45.82	6,353,530
2/5/2018	-4.50 / -2.99%	147.90	150.90	144.00	146.00	148.13	47.48	5,610,770

<<Previous 30 days Next 30 days>>

PNJ News

09:09	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

More News

Related Companies

	Volume	Price	Change
ADS	78,400	9.02	-0.33%
AG1	1,600	10.00	2.04%
BDG	7,300	34.30	-2.00%
BMG	0	19.30	0.00%
BVN	0	13.60	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	47,300	0.80	14.29%