Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2020	0.00 / 0.00%	59.80	59.80	59.00	59.40	59.37	41.38	212,580
7/20/2020	-1.00 / -1.66%	60.30	60.40	59.40	59.40	59.65	41.38	353,660
7/17/2020	-0.10 / -0.17%	60.30	60.40	60.00	60.40	60.22	42.08	308,760
7/16/2020	+0.30 / +0.50%	60.50	60.50	59.70	60.50	60.14	42.15	439,840
7/15/2020	+0.90 / +1.52%	59.90	60.40	59.70	60.20	60.13	41.94	1,470,010
7/14/2020	0.00 / 0.00%	59.10	59.40	58.60	59.30	58.97	41.31	325,390
7/13/2020	-0.60 / -1.00%	60.00	60.40	59.30	59.30	59.75	41.31	438,510
7/10/2020	-0.70 / -1.16%	60.10	60.50	59.60	59.90	60.13	41.73	328,070
7/9/2020	+1.40 / +2.36%	59.60	60.70	59.30	60.60	60.15	42.22	886,280
7/8/2020	-0.20 / -0.34%	59.40	59.50	59.00	59.20	59.31	41.24	278,600
7/7/2020	-0.10 / -0.17%	60.00	60.00	59.40	59.40	59.77	41.38	375,160
7/6/2020	+0.90 / +1.54%	59.10	59.80	58.80	59.50	59.38	41.45	989,740
7/3/2020	-0.10 / -0.17%	58.70	58.90	58.60	58.60	58.70	40.83	249,650
7/2/2020	+0.10 / +0.17%	58.50	59.00	58.00	58.70	58.46	40.89	291,080
7/1/2020	+1.20 / +2.09%	57.40	59.20	57.40	58.60	58.02	40.83	349,490
6/30/2020	-0.10 / -0.17%	57.60	58.30	56.40	57.40	57.43	39.99	402,480
6/29/2020	-2.10 / -3.52%	59.00	59.00	57.00	57.50	57.78	40.06	611,900
6/26/2020	0.00 / 0.00%	60.40	60.40	59.00	59.60	59.47	41.52	402,210
6/25/2020	-0.80 / -1.32%	59.00	60.00	59.00	59.60	59.53	41.52	322,620
6/24/2020	+0.60 / +1.00%	61.00	61.00	59.60	60.40	60.41	42.08	378,710
6/23/2020	+0.70 / +1.18%	59.50	60.50	59.10	59.80	59.84	41.66	1,513,580
6/22/2020	0.00 / 0.00%	59.40	59.60	58.80	59.10	59.19	41.17	450,920
6/19/2020	+0.90 / +1.55%	58.10	59.20	58.10	59.10	58.72	41.17	2,581,500
6/18/2020	-0.10 / -0.17%	58.00	58.20	57.40	58.20	57.92	40.55	300,710
6/17/2020	-0.50 / -0.85%	58.80	59.00	58.10	58.30	58.45	40.62	297,630
6/16/2020	+1.60 / +2.80%	58.80	58.80	57.50	58.80	58.20	40.96	561,700
6/15/2020	-2.30 / -3.87%	59.60	59.80	57.00	57.20	58.13	39.85	832,010
6/12/2020	-1.00 / -1.65%	57.00	60.00	57.00	59.50	58.63	41.45	1,325,680
6/11/2020	-4.50 / -6.92%	64.60	65.00	60.50	60.50	63.09	42.15	2,000,670
6/10/2020	-0.50 / -0.76%	65.50	65.60	64.00	65.00	64.89	45.28	1,042,040

<<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	310,500	13.50	1.50%
AG1	2,100	9.00	0.00%
BDG	2,200	33.80	1.50%
BMG	0	19.20	0.00%
BVN	700	12.90	-2.27%
DCG	0	16.10	0.00%
DM7	0	26.50	0.00%
FTM	0	1.10	0.00%