Tuesday, April 16, 2024 2:16:01 PM - Markets open
VN-INDEX 1,207.89 -8.72/-0.72%
HNX-INDEX 227.38 -2.33/-1.01%
UPCOM-INDEX 88.00 -0.98/-1.10%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
94.70 -1.80/-1.87%
2:15:02 PM
Closing price on 3/4/2020
82.20 +0.20/+0.24%
Open 81.80
High 82.20
Low 81.60
Volume 1,140,513
Split-adjusted Price 56.05

Create Alert at: 89 99 104 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/4/2020 +0.20 / +0.24% 81.80 82.20 81.60 82.20 81.92 56.05 1,140,513
3/3/2020 +0.40 / +0.49% 82.60 82.60 81.60 82.00 81.97 55.91 390,160
3/2/2020 -0.10 / -0.12% 81.70 82.40 81.40 81.60 81.83 55.64 515,120
2/28/2020 -1.80 / -2.16% 82.00 82.50 81.60 81.70 81.91 55.70 455,890
2/27/2020 +0.50 / +0.60% 83.00 83.60 82.80 83.50 83.26 56.93 455,500
2/26/2020 0.00 / 0.00% 82.00 83.80 81.80 83.00 83.00 56.59 732,240
2/25/2020 +1.80 / +2.22% 81.00 83.00 81.00 83.00 81.85 56.59 775,410
2/24/2020 -2.60 / -3.10% 82.10 82.70 81.20 81.20 81.92 55.36 1,400,200
2/21/2020 -1.50 / -1.76% 85.20 85.50 83.50 83.80 84.42 57.14 682,030
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
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
10:38 PNJ: Supplement to documents of AGM 2024
09/04 PNJ: BOD resolution dated April 05, 2024
08/04 PNJ: Notification affiliated person trade
Related Companies
Volume Price Change
ADS  720,000 12.30 -2.77%
AG1  1,800 9.10 1.11%
BDG  3,300 30.70 -0.97%
BMG  0 17.90 0.00%
BVN  300 13.20 0.76%
DCG  0 18.70 0.00%
DM7  0 20.70 0.00%
FTM  0 0.70 0.00%
Market Update
Last updated at 2:15:02 PM
VN-INDEX 1,207.89 -8.72/-0.72%
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.