Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2019	+0.80 / +0.80%	99.50	100.50	99.20	100.30	99.98	50.66	198,660
3/29/2019	-0.10 / -0.10%	99.60	100.20	98.90	99.50	99.34	50.26	172,610
3/28/2019	-0.30 / -0.30%	99.10	99.90	99.10	99.60	99.39	50.31	94,860
3/27/2019	+0.20 / +0.20%	99.80	100.50	99.50	99.90	99.91	50.46	128,380
3/26/2019	0.00 / 0.00%	99.70	100.90	99.10	99.70	99.90	50.36	152,410
3/25/2019	-2.50 / -2.45%	100.00	101.00	99.00	99.70	99.85	50.36	263,520
3/22/2019	+1.70 / +1.69%	100.50	102.50	99.20	102.20	100.85	51.62	470,560
3/21/2019	-1.00 / -0.99%	101.50	102.60	100.50	100.50	101.32	50.76	281,010
3/20/2019	-0.80 / -0.78%	102.30	103.00	101.00	101.50	101.84	51.27	250,190
3/19/2019	-1.70 / -1.63%	105.00	105.00	102.00	102.30	103.78	51.67	274,850
3/18/2019	0.00 / 0.00%	104.00	104.20	103.10	104.00	103.73	52.53	206,710
3/15/2019	-0.20 / -0.19%	104.20	104.90	103.10	104.00	104.22	52.53	318,000
3/14/2019	+2.20 / +2.16%	102.50	104.20	102.20	104.20	103.62	52.63	414,880
3/13/2019	+2.10 / +2.10%	99.90	102.00	99.90	102.00	101.29	51.52	576,240
3/12/2019	+0.40 / +0.40%	100.50	101.20	99.60	99.90	100.29	50.46	314,170
3/11/2019	+0.70 / +0.71%	99.00	99.50	98.60	99.50	99.18	50.26	177,090
3/8/2019	-1.00 / -1.00%	99.00	99.50	98.60	98.80	98.99	49.91	293,560
3/7/2019	-0.10 / -0.10%	99.90	100.50	99.50	99.80	99.83	50.41	224,060
3/6/2019	-0.20 / -0.20%	99.40	100.90	99.40	99.90	99.65	50.46	198,530
3/5/2019	-0.80 / -0.79%	100.80	101.20	99.50	100.10	100.51	50.56	322,490
3/4/2019	+2.40 / +2.44%	98.80	101.20	98.80	100.90	100.65	50.97	629,820
3/1/2019	+2.10 / +2.18%	96.40	98.50	96.40	98.50	97.88	49.75	235,110
2/28/2019	-2.20 / -2.23%	98.50	98.50	96.40	96.40	97.23	48.69	474,790
2/27/2019	+0.40 / +0.41%	98.30	99.40	97.80	98.60	98.29	49.80	260,850
2/26/2019	-1.80 / -1.80%	100.50	100.50	97.70	98.20	98.59	49.60	359,880
2/25/2019	+0.90 / +0.91%	99.50	101.50	99.50	100.00	100.17	50.51	397,930
2/22/2019	+0.10 / +0.10%	98.10	99.70	98.10	99.10	98.82	50.06	333,910
2/21/2019	+0.10 / +0.10%	99.30	99.50	98.20	99.00	98.89	50.01	290,870
2/20/2019	+1.00 / +1.02%	98.20	99.10	97.90	98.90	98.77	49.96	338,710
2/19/2019	+0.60 / +0.62%	97.30	99.90	97.30	97.90	98.78	49.45	698,600

<<Previous 30 days Next 30 days>>

PNJ News

19/06	PNJ: Receiving the Certificate of Branch Operation Registration
18/06	PNJ: Approving plan for stock issuance under ESOP
11/06	PNJ: Report on change of ownership of major shareholders - 10.06.2024
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

More News

Related Companies

	Volume	Price	Change
ADS	253,600	13.50	-0.74%
AG1	100	9.00	0.00%
BDG	7,600	33.20	-1.78%
BMG	0	19.20	0.00%
BVN	400	13.00	0.00%
DCG	0	16.10	0.00%
DM7	0	26.50	0.00%
FTM	0	1.10	0.00%