Thursday, March 28, 2024 6:15:46 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Phu Nhuan Jewelry Joint Stock Company (PNJ : HOSE)
Consumer Goods : Clothing & Accessories
97.70 +0.20/+0.21%
3:04:59 PM
Closing price on 4/1/2020
48.60 +1.70/+3.62%
Open 45.10
High 49.10
Low 45.10
Volume 545,620
Split-adjusted Price 33.86

Create Alert at: 92 102 107 ...
PNJ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/1/2020 +1.70 / +3.62% 45.10 49.10 45.10 48.60 48.01 33.86 545,620
3/31/2020 -1.40 / -2.90% 48.30 49.80 45.00 46.90 47.63 31.98 655,870
3/30/2020 -3.60 / -6.94% 48.30 50.00 48.30 48.30 48.32 32.93 1,867,311
3/27/2020 -1.90 / -3.53% 54.10 54.50 51.10 51.90 53.13 35.39 1,606,120
3/26/2020 -1.10 / -2.00% 55.00 56.40 53.80 53.80 55.00 36.68 1,241,920
3/25/2020 +3.50 / +6.81% 53.90 54.90 53.00 54.90 53.89 37.43 1,572,820
3/24/2020 +0.20 / +0.39% 51.50 52.50 50.30 51.40 51.58 35.05 940,450
3/23/2020 -3.80 / -6.91% 53.00 53.00 51.20 51.20 51.31 34.91 1,742,698
3/20/2020 +0.60 / +1.10% 54.00 55.10 53.40 55.00 54.41 37.50 1,513,073
3/19/2020 -3.00 / -5.23% 56.50 56.50 54.00 54.40 54.89 37.09 587,220
3/18/2020 +0.40 / +0.70% 57.00 58.50 57.00 57.40 57.81 39.14 1,775,710
3/17/2020 -0.30 / -0.52% 53.30 57.00 53.30 57.00 54.16 38.86 1,431,950
3/16/2020 -4.30 / -6.98% 60.50 60.50 57.30 57.30 58.33 39.07 1,108,040
3/13/2020 -2.20 / -3.45% 59.40 62.70 59.40 61.60 59.79 42.00 1,608,230
3/12/2020 -4.80 / -7.00% 63.80 64.00 63.80 63.80 63.81 43.50 566,330
3/11/2020 -5.10 / -6.92% 74.50 74.50 68.60 68.60 70.08 46.77 1,560,390
3/10/2020 -1.40 / -1.86% 71.00 75.30 71.00 73.70 73.01 50.25 653,470
3/9/2020 -5.60 / -6.94% 75.20 78.00 75.10 75.10 75.59 51.20 1,245,780
3/6/2020 -1.00 / -1.22% 81.50 81.70 80.20 80.70 80.90 55.02 670,840
3/5/2020 -0.50 / -0.61% 82.60 82.70 81.70 81.70 82.11 55.70 318,450
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
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
10:49 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  771,900 14.30 -0.35%
AG1  6,000 9.70 7.78%
BDG  900 31.50 0.32%
BMG  0 17.90 0.00%
BVN  0 13.30 0.00%
DCG  0 18.70 0.00%
DM7  0 20.60 0.00%
FTM  0 0.80 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.