Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2018	-2.00 / -1.96%	101.00	101.90	99.40	99.90	100.23	49.32	665,280
9/14/2018	+0.40 / +0.39%	101.50	102.30	101.00	101.90	101.68	50.31	318,500
9/13/2018	+1.00 / +1.00%	100.50	102.60	100.50	101.50	101.40	50.11	428,650
9/12/2018	+0.80 / +0.80%	100.00	102.10	100.00	100.50	101.36	49.62	495,280
9/11/2018	+1.50 / +1.53%	98.00	99.90	97.00	99.70	98.98	49.22	369,850
9/10/2018	0.00 / 0.00%	98.20	99.00	97.70	98.20	98.27	48.48	225,430
9/7/2018	+2.20 / +2.29%	96.00	98.40	96.00	98.20	97.33	48.48	444,570
9/6/2018	-1.50 / -1.54%	97.50	98.80	96.00	96.00	97.39	47.40	550,090
9/5/2018	-2.50 / -2.50%	99.80	99.80	97.00	97.50	98.60	48.14	708,970
9/4/2018	-3.10 / -3.01%	102.50	103.40	100.00	100.00	101.13	49.37	879,050
8/31/2018	-2.90 / -2.74%	105.90	106.00	103.10	103.10	104.62	50.90	725,630
8/30/2018	+1.90 / +1.83%	104.10	106.50	103.10	106.00	104.97	52.34	555,710
8/29/2018	+1.10 / +1.07%	103.00	104.60	102.90	104.10	103.73	51.40	526,510
8/28/2018	0.00 / 0.00%	103.90	104.00	102.80	103.00	103.13	50.85	381,080
8/27/2018	-0.90 / -0.87%	104.80	105.20	102.70	103.00	104.02	50.85	500,450
8/24/2018	+0.10 / +0.10%	103.00	104.70	102.70	103.90	103.59	51.30	393,740
8/23/2018	-0.10 / -0.10%	103.00	103.90	102.20	103.80	103.02	51.25	455,700
8/22/2018	-1.10 / -1.05%	105.00	105.20	102.80	103.90	103.93	51.30	633,200
8/21/2018	+5.10 / +5.11%	100.90	105.00	99.60	105.00	102.47	51.84	803,520
8/20/2018	+0.90 / +0.91%	99.00	101.20	98.70	99.90	99.83	49.32	396,840
8/17/2018	-2.00 / -1.98%	101.50	102.40	99.00	99.00	100.79	48.88	438,540
8/16/2018	+2.00 / +2.02%	97.50	101.00	97.00	101.00	98.68	49.87	486,970
8/15/2018	-3.00 / -2.94%	102.00	103.20	98.50	99.00	100.67	48.88	598,050
8/14/2018	+4.50 / +4.62%	98.50	102.00	97.60	102.00	99.79	50.36	1,080,220
8/13/2018	+1.50 / +1.56%	96.00	97.50	94.70	97.50	96.31	48.14	595,460
8/10/2018	0.00 / 0.00%	95.80	97.60	95.50	96.00	96.36	47.40	440,650
8/9/2018	+3.50 / +3.78%	93.00	96.20	92.90	96.00	94.71	47.40	621,900
8/8/2018	+0.40 / +0.43%	93.00	93.40	92.00	92.50	92.50	45.67	210,480
8/7/2018	-1.40 / -1.50%	93.00	93.50	92.00	92.10	92.58	44.98	203,370
8/6/2018	-2.00 / -2.09%	95.50	95.50	93.30	93.50	94.20	45.66	199,980

<<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%