Friday, November 29, 2024 11:46:04 AM - Markets open
VN-INDEX 1,247.87 +5.76/+0.46%
HNX-INDEX 224.26 +0.69/+0.31%
UPCOM-INDEX 92.17 -0.18/-0.19%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
92.90 +0.10/+0.11%
11:45:00 AM
Closing price on 3/9/2016
48.40 -2.10/-4.16%
Open 50.00
High 50.00
Low 48.40
Volume 18,370
Split-adjusted Price 14.91

Create Alert at: 87 97 102 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/9/2016 -2.10 / -4.16% 50.00 50.00 48.40 48.40 49.10 14.91 18,370
3/8/2016 0.00 / 0.00% 50.00 51.00 49.80 50.50 50.33 15.55 35,360
3/7/2016 +2.50 / +5.21% 48.00 51.00 48.00 50.50 50.37 15.55 19,000
3/4/2016 +1.40 / +3.00% 46.80 48.50 46.80 48.00 47.44 14.78 78,880
3/3/2016 +0.70 / +1.53% 45.60 47.00 45.60 46.60 46.42 14.35 27,880
3/2/2016 +0.60 / +1.32% 45.40 46.40 45.00 45.90 45.68 14.14 29,860
3/1/2016 +0.10 / +0.22% 45.20 45.60 45.00 45.30 45.22 13.95 10,990
2/29/2016 +0.10 / +0.22% 47.00 47.00 45.10 45.20 45.94 13.92 10,100
2/26/2016 +0.10 / +0.22% 45.00 46.00 44.90 45.10 45.25 13.89 20,440
2/25/2016 +0.30 / +0.67% 44.90 45.30 44.50 45.00 44.86 13.86 292,110
2/24/2016 -0.60 / -1.32% 45.30 45.30 44.60 44.70 44.88 13.77 5,080
2/23/2016 +0.30 / +0.67% 45.00 45.40 44.50 45.30 44.86 13.95 19,580
2/22/2016 0.00 / 0.00% 44.50 45.90 44.50 45.00 45.31 13.86 6,180
2/19/2016 -0.20 / -0.44% 45.20 45.50 45.00 45.00 45.24 13.86 127,280
2/18/2016 -0.70 / -1.53% 45.90 45.90 44.50 45.20 45.06 13.92 49,250
2/17/2016 +0.30 / +0.66% 46.00 46.00 45.00 45.90 45.60 14.14 10,000
2/16/2016 +0.60 / +1.33% 46.90 46.90 44.80 45.60 45.16 14.04 9,810
2/15/2016 +0.30 / +0.67% 46.90 46.90 45.00 45.00 45.11 13.86 10,730
2/5/2016 +0.10 / +0.22% 44.70 45.00 44.60 44.70 44.93 13.77 17,960
2/4/2016 +0.10 / +0.22% 44.40 45.00 44.40 44.60 44.61 13.74 19,660
2/3/2016 -0.50 / -1.11% 45.00 45.50 44.50 44.50 44.70 13.71 18,500
2/2/2016 +0.50 / +1.12% 44.50 45.30 44.00 45.00 44.63 13.86 7,170
2/1/2016 -0.40 / -0.89% 45.00 45.30 44.00 44.50 44.66 13.71 63,520
1/29/2016 +0.40 / +0.90% 43.50 45.00 43.50 44.90 44.37 13.83 10,240
1/28/2016 +0.50 / +1.14% 43.50 45.50 43.50 44.50 44.60 13.71 26,400
1/27/2016 +0.70 / +1.62% 43.50 44.50 43.50 44.00 43.84 13.55 31,180
1/26/2016 +0.50 / +1.17% 43.00 43.50 42.70 43.30 43.10 13.34 28,740
1/25/2016 +1.30 / +3.13% 42.00 42.80 41.60 42.80 42.48 13.18 19,940
1/22/2016 0.00 / 0.00% 40.50 42.00 40.50 41.50 41.61 12.78 20,900
1/21/2016 +0.80 / +1.97% 40.60 42.50 40.10 41.50 41.13 12.78 46,790
PNJ News
10:31 PNJ: Receiving the Certificate of Branch Registration
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
Related Companies
Volume Price Change
ADS  28,300 9.34 -0.64%
AG1  0 10.20 0.00%
BDG  200 33.80 0.90%
BMG  0 19.40 0.00%
BVN  0 14.60 0.00%
DCG  0 12.00 0.00%
DM7  0 20.00 0.00%
FTM  74,800 0.70 0.00%
Market Update
Last updated at 11:45:00 AM
VN-INDEX 1,247.87 +5.76/+0.46%
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.