Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2023	+0.50 / +0.62%	81.00	81.50	80.10	81.50	80.73	79.02	434,600
8/1/2023	-2.00 / -2.41%	82.90	83.40	81.00	81.00	82.49	78.54	2,846,300
7/31/2023	+0.40 / +0.48%	82.80	84.10	82.30	83.00	83.06	80.48	1,245,400
7/28/2023	+1.70 / +2.10%	81.20	82.80	81.20	82.60	82.12	80.09	1,271,700
7/27/2023	-0.90 / -1.10%	81.80	81.80	80.20	80.90	80.92	78.44	988,000
7/26/2023	+1.30 / +1.61%	80.50	82.00	80.10	81.80	81.41	79.31	1,711,300
7/25/2023	+1.20 / +1.51%	79.50	81.00	79.00	80.50	79.95	78.05	1,918,100
7/24/2023	-0.70 / -0.88%	80.10	80.50	78.90	79.30	79.54	76.89	1,348,400
7/21/2023	+1.10 / +1.39%	79.20	80.70	78.70	80.00	79.86	77.57	1,050,100
7/20/2023	+0.30 / +0.38%	78.70	78.90	78.00	78.90	78.43	76.50	701,000
7/19/2023	-1.10 / -1.38%	79.70	79.80	78.50	78.60	78.97	76.21	1,017,200
7/18/2023	-0.60 / -0.75%	79.80	80.40	79.00	79.70	79.64	77.28	1,035,100
7/17/2023	+1.80 / +2.29%	78.80	80.60	78.40	80.30	80.06	77.86	2,521,400
7/14/2023	+0.50 / +0.64%	80.20	80.20	77.90	78.50	78.93	76.11	1,447,100
7/13/2023	+4.20 / +5.69%	74.20	78.10	74.10	78.00	76.70	75.63	3,894,700
7/12/2023	-0.70 / -0.94%	74.70	74.70	73.80	73.80	74.06	71.56	1,120,500
7/11/2023	+0.80 / +1.09%	73.70	74.80	73.70	74.50	74.44	72.23	1,448,700
7/10/2023	+1.90 / +2.65%	73.70	73.90	72.30	73.70	73.24	71.46	1,170,500
7/7/2023	-0.80 / -1.10%	72.60	73.20	71.80	71.80	72.09	69.62	1,310,100
7/6/2023	-1.10 / -1.49%	73.70	73.90	72.60	72.60	73.20	70.39	1,252,400
7/5/2023	-0.30 / -0.41%	74.30	74.90	73.70	73.70	74.14	71.46	1,432,300
7/4/2023	0.00 / 0.00%	74.00	74.20	73.60	74.00	73.87	71.75	1,052,500
7/3/2023	-1.00 / -1.33%	75.10	75.10	73.60	74.00	74.06	71.75	1,031,000
6/30/2023	0.00 / 0.00%	75.20	75.20	73.80	75.00	74.33	72.72	1,249,300
6/29/2023	+0.20 / +0.27%	74.80	75.80	74.00	75.00	74.76	72.72	1,183,900
6/28/2023	-0.70 / -0.93%	75.50	75.70	74.50	74.80	74.87	72.52	802,400
6/27/2023	-0.90 / -1.18%	76.40	76.40	74.50	75.50	75.01	73.20	797,700
6/26/2023	+0.60 / +0.79%	75.60	76.40	74.30	76.40	75.19	74.08	1,675,900
6/23/2023	+1.30 / +1.74%	74.50	75.90	74.20	75.80	75.23	73.49	2,586,100
6/22/2023	+1.70 / +2.34%	73.20	74.50	73.20	74.50	74.02	72.23	2,665,700

<<Previous 30 days Next 30 days>>

PNJ News

10:47	PNJ: Loan guarantee for subsidiaries at bank
10:30	PNJ: Notification Insider Transaction - Le Quang Phuc
13/11	PNJ: Change in personnel
13/11	PNJ: Report Insider Transaction - Le Tri Thong
08/11	PNJ: Report on ownership change of group of affiliated foreign inventors

More News

Related Companies

	Volume	Price	Change
ADS	68,200	8.82	0.00%
AG1	1,900	10.20	-7.27%
BDG	5,000	33.50	-0.30%
BMG	0	19.40	0.00%
BVN	0	12.80	0.00%
DCG	0	12.00	0.00%
DM7	100	20.00	0.00%
FTM	0	0.70	0.00%