Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam
· Delayed Price · Currency is VND 106,500
-8,000 (-6.99%)
At close: Mar 9, 2026
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106,700.00 | 108,900.00 | 106,500.00 | 106,500.00 | 106,500.00 | -6.99% | 2,146,419 |
| Mar 6, 2026 | 115,000.00 | 116,000.00 | 110,600.00 | 114,500.00 | 114,500.00 | -1.29% | 2,647,052 |
| Mar 5, 2026 | 119,800.00 | 119,800.00 | 113,000.00 | 116,000.00 | 116,000.00 | -4.05% | 2,412,202 |
| Mar 4, 2026 | 118,900.00 | 120,900.00 | 114,900.00 | 120,900.00 | 120,900.00 | -0.90% | 3,164,838 |
| Mar 3, 2026 | 124,500.00 | 124,900.00 | 119,500.00 | 122,000.00 | 122,000.00 | -2.01% | 1,987,131 |
| Mar 2, 2026 | 121,400.00 | 126,900.00 | 120,000.00 | 124,500.00 | 124,500.00 | 2.13% | 4,191,824 |
| Feb 27, 2026 | 120,900.00 | 122,200.00 | 119,600.00 | 121,900.00 | 121,900.00 | 1.58% | 2,655,654 |
| Feb 26, 2026 | 118,800.00 | 121,900.00 | 117,000.00 | 120,000.00 | 120,000.00 | 0.42% | 3,224,850 |
| Feb 25, 2026 | 121,300.00 | 121,300.00 | 112,100.00 | 119,500.00 | 119,500.00 | -0.83% | 3,224,121 |
| Feb 24, 2026 | 120,200.00 | 121,800.00 | 118,800.00 | 120,500.00 | 120,500.00 | 0.25% | 1,902,281 |
| Feb 23, 2026 | 120,300.00 | 121,900.00 | 119,300.00 | 120,200.00 | 120,200.00 | 0.17% | 1,239,643 |
| Feb 13, 2026 | 117,000.00 | 120,000.00 | 115,400.00 | 120,000.00 | 120,000.00 | 1.27% | 1,829,566 |
| Feb 12, 2026 | 115,900.00 | 119,900.00 | 113,000.00 | 118,500.00 | 118,500.00 | 2.24% | 2,019,393 |
| Feb 11, 2026 | 111,100.00 | 115,900.00 | 111,000.00 | 115,900.00 | 115,900.00 | 2.66% | 2,811,071 |
| Feb 10, 2026 | 113,000.00 | 114,400.00 | 105,000.00 | 112,900.00 | 112,900.00 | - | 2,255,636 |
| Feb 9, 2026 | 110,500.00 | 113,800.00 | 110,000.00 | 112,900.00 | 112,900.00 | 3.67% | 2,332,939 |
| Feb 6, 2026 | 113,000.00 | 113,000.00 | 108,100.00 | 108,900.00 | 108,900.00 | -6.28% | 5,071,998 |
| Feb 5, 2026 | 119,900.00 | 120,000.00 | 114,400.00 | 116,200.00 | 116,200.00 | -2.92% | 3,002,589 |
| Feb 4, 2026 | 120,700.00 | 121,000.00 | 119,000.00 | 119,700.00 | 119,700.00 | -0.25% | 2,928,983 |
| Feb 3, 2026 | 116,200.00 | 120,000.00 | 113,500.00 | 120,000.00 | 120,000.00 | 1.52% | 7,824,887 |
| Feb 2, 2026 | 123,300.00 | 123,600.00 | 118,200.00 | 118,200.00 | 118,200.00 | -6.93% | 3,399,308 |
| Jan 30, 2026 | 124,800.00 | 127,000.00 | 121,500.00 | 127,000.00 | 127,000.00 | 0.40% | 3,853,249 |
| Jan 29, 2026 | 119,900.00 | 126,500.00 | 119,000.00 | 126,500.00 | 126,500.00 | 6.75% | 6,697,784 |
| Jan 28, 2026 | 116,900.00 | 121,100.00 | 114,000.00 | 118,500.00 | 118,500.00 | 2.16% | 2,423,386 |
| Jan 27, 2026 | 116,800.00 | 117,400.00 | 115,400.00 | 116,000.00 | 116,000.00 | -0.68% | 1,347,416 |
| Jan 26, 2026 | 113,800.00 | 117,800.00 | 112,800.00 | 116,800.00 | 116,800.00 | 3.91% | 3,839,845 |
| Jan 23, 2026 | 110,000.00 | 115,000.00 | 108,900.00 | 112,400.00 | 112,400.00 | 1.81% | 2,409,441 |
| Jan 22, 2026 | 110,200.00 | 111,900.00 | 107,700.00 | 110,400.00 | 110,400.00 | 0.45% | 1,623,202 |
| Jan 21, 2026 | 109,700.00 | 112,800.00 | 108,500.00 | 109,900.00 | 109,900.00 | -1.79% | 2,216,263 |
| Jan 20, 2026 | 112,900.00 | 114,000.00 | 110,700.00 | 111,900.00 | 111,900.00 | -2.01% | 2,229,673 |
| Jan 19, 2026 | 107,700.00 | 115,000.00 | 107,000.00 | 114,200.00 | 114,200.00 | 6.04% | 2,957,781 |
| Jan 16, 2026 | 101,500.00 | 108,600.00 | 101,500.00 | 107,700.00 | 107,700.00 | 6.11% | 5,139,499 |
| Jan 15, 2026 | 100,100.00 | 102,000.00 | 99,500.00 | 101,500.00 | 101,500.00 | - | 749,944 |
| Jan 14, 2026 | 101,100.00 | 103,000.00 | 100,500.00 | 101,500.00 | 101,500.00 | -1.36% | 566,853 |
| Jan 13, 2026 | 100,500.00 | 103,500.00 | 100,400.00 | 102,900.00 | 102,900.00 | -0.29% | 930,936 |
| Jan 12, 2026 | 104,000.00 | 104,000.00 | 99,200.00 | 103,200.00 | 103,200.00 | 0.19% | 1,198,139 |
| Jan 9, 2026 | 103,200.00 | 104,200.00 | 102,000.00 | 103,000.00 | 103,000.00 | -0.96% | 769,587 |
| Jan 8, 2026 | 102,600.00 | 104,000.00 | 102,000.00 | 104,000.00 | 103,000.00 | 1.36% | 1,120,044 |
| Jan 7, 2026 | 98,700.00 | 103,000.00 | 98,400.00 | 102,600.00 | 101,613.46 | 3.95% | 1,266,795 |
| Jan 6, 2026 | 98,000.00 | 99,000.00 | 97,400.00 | 98,700.00 | 97,750.96 | 0.20% | 785,431 |
| Jan 5, 2026 | 97,700.00 | 98,500.00 | 96,500.00 | 98,500.00 | 97,552.88 | 1.55% | 652,025 |
| Dec 31, 2025 | 95,800.00 | 98,000.00 | 95,800.00 | 97,000.00 | 96,067.31 | 0.21% | 461,701 |
| Dec 30, 2025 | 95,900.00 | 97,400.00 | 95,700.00 | 96,800.00 | 95,869.23 | 0.83% | 578,596 |
| Dec 29, 2025 | 96,100.00 | 97,000.00 | 95,200.00 | 96,000.00 | 95,076.92 | 0.10% | 339,718 |
| Dec 26, 2025 | 95,200.00 | 95,900.00 | 92,000.00 | 95,900.00 | 94,977.88 | 0.52% | 664,720 |
| Dec 25, 2025 | 95,700.00 | 96,200.00 | 95,400.00 | 95,400.00 | 94,482.69 | -0.42% | 1,300,839 |
| Dec 24, 2025 | 94,200.00 | 95,900.00 | 93,000.00 | 95,800.00 | 94,878.85 | 2.57% | 944,758 |
| Dec 23, 2025 | 94,500.00 | 94,600.00 | 92,600.00 | 93,400.00 | 92,501.92 | -0.53% | 586,064 |
| Dec 22, 2025 | 92,200.00 | 94,300.00 | 91,400.00 | 93,900.00 | 92,997.12 | 1.51% | 583,081 |
| Dec 19, 2025 | 91,800.00 | 92,600.00 | 90,900.00 | 92,500.00 | 91,610.58 | 0.65% | 554,543 |
| Dec 18, 2025 | 92,000.00 | 92,000.00 | 91,100.00 | 91,900.00 | 91,016.35 | -0.54% | 164,134 |
| Dec 17, 2025 | 92,600.00 | 92,600.00 | 91,100.00 | 92,400.00 | 91,511.54 | - | 351,606 |
| Dec 16, 2025 | 91,000.00 | 92,400.00 | 90,300.00 | 92,400.00 | 91,511.54 | 1.65% | 809,394 |
| Dec 15, 2025 | 89,800.00 | 90,900.00 | 89,700.00 | 90,900.00 | 90,025.96 | 1.22% | 564,354 |
| Dec 12, 2025 | 88,800.00 | 91,100.00 | 88,000.00 | 89,800.00 | 88,936.54 | 2.05% | 816,036 |
| Dec 11, 2025 | 88,400.00 | 88,800.00 | 87,900.00 | 88,000.00 | 87,153.85 | -0.11% | 179,990 |
| Dec 10, 2025 | 88,400.00 | 88,600.00 | 87,800.00 | 88,100.00 | 87,252.88 | -0.45% | 402,376 |
| Dec 9, 2025 | 89,800.00 | 90,200.00 | 87,300.00 | 88,500.00 | 87,649.04 | -1.01% | 773,508 |
| Dec 8, 2025 | 91,900.00 | 91,900.00 | 89,400.00 | 89,400.00 | 88,540.38 | -2.40% | 425,477 |
| Dec 5, 2025 | 89,800.00 | 92,000.00 | 89,600.00 | 91,600.00 | 90,719.23 | 1.44% | 464,049 |
| Dec 4, 2025 | 91,600.00 | 92,000.00 | 90,300.00 | 90,300.00 | 89,431.73 | -1.20% | 308,239 |
| Dec 3, 2025 | 91,600.00 | 91,600.00 | 90,200.00 | 91,400.00 | 90,521.15 | -0.22% | 410,028 |
| Dec 2, 2025 | 91,100.00 | 91,600.00 | 89,100.00 | 91,600.00 | 90,719.23 | - | 445,192 |
| Dec 1, 2025 | 90,500.00 | 91,800.00 | 88,500.00 | 91,600.00 | 90,719.23 | 0.66% | 565,647 |
| Nov 28, 2025 | 90,500.00 | 91,200.00 | 88,800.00 | 91,000.00 | 90,125.00 | 0.89% | 444,814 |
| Nov 27, 2025 | 87,300.00 | 90,200.00 | 87,300.00 | 90,200.00 | 89,332.69 | 3.44% | 832,608 |
| Nov 26, 2025 | 87,000.00 | 87,400.00 | 86,700.00 | 87,200.00 | 86,361.54 | 0.23% | 428,067 |
| Nov 25, 2025 | 87,700.00 | 87,800.00 | 87,000.00 | 87,000.00 | 86,163.46 | -0.57% | 284,751 |
| Nov 24, 2025 | 87,600.00 | 87,600.00 | 87,100.00 | 87,500.00 | 86,658.65 | 0.46% | 209,567 |
| Nov 21, 2025 | 87,400.00 | 87,400.00 | 86,500.00 | 87,100.00 | 86,262.50 | -0.80% | 278,539 |
| Nov 20, 2025 | 89,100.00 | 89,300.00 | 86,800.00 | 87,800.00 | 86,955.77 | -1.68% | 1,211,047 |
| Nov 19, 2025 | 89,400.00 | 89,600.00 | 89,100.00 | 89,300.00 | 88,441.35 | -0.11% | 174,278 |
| Nov 18, 2025 | 89,900.00 | 90,300.00 | 89,000.00 | 89,400.00 | 88,540.38 | -0.45% | 272,426 |
| Nov 17, 2025 | 90,000.00 | 90,900.00 | 89,700.00 | 89,800.00 | 88,936.54 | -0.22% | 278,331 |
| Nov 14, 2025 | 90,100.00 | 90,500.00 | 89,200.00 | 90,000.00 | 89,134.62 | -0.33% | 221,641 |
| Nov 13, 2025 | 89,200.00 | 91,300.00 | 88,900.00 | 90,300.00 | 89,431.73 | 1.01% | 529,904 |
| Nov 12, 2025 | 89,100.00 | 89,700.00 | 88,200.00 | 89,400.00 | 88,540.38 | 0.34% | 159,425 |
| Nov 11, 2025 | 87,600.00 | 89,100.00 | 86,900.00 | 89,100.00 | 88,243.27 | 2.41% | 418,938 |
| Nov 10, 2025 | 87,500.00 | 88,800.00 | 87,000.00 | 87,000.00 | 86,163.46 | -0.57% | 278,646 |
| Nov 7, 2025 | 90,500.00 | 90,900.00 | 87,500.00 | 87,500.00 | 86,658.65 | -2.78% | 440,662 |
| Nov 6, 2025 | 91,200.00 | 91,300.00 | 89,500.00 | 90,000.00 | 89,134.62 | -1.53% | 319,514 |
| Nov 5, 2025 | 90,200.00 | 91,400.00 | 90,000.00 | 91,400.00 | 90,521.15 | 1.56% | 298,309 |
| Nov 4, 2025 | 92,800.00 | 92,800.00 | 88,000.00 | 90,000.00 | 89,134.62 | -3.12% | 1,620,713 |
| Nov 3, 2025 | 94,000.00 | 94,600.00 | 92,900.00 | 92,900.00 | 92,006.73 | -1.80% | 506,447 |
| Oct 31, 2025 | 94,600.00 | 94,600.00 | 92,200.00 | 94,600.00 | 93,690.38 | - | 1,256,042 |
| Oct 30, 2025 | 95,500.00 | 96,200.00 | 94,000.00 | 94,600.00 | 93,690.38 | -0.94% | 546,040 |
| Oct 29, 2025 | 94,900.00 | 95,600.00 | 91,800.00 | 95,500.00 | 94,581.73 | 0.63% | 1,139,026 |
| Oct 28, 2025 | 93,500.00 | 95,000.00 | 91,800.00 | 94,900.00 | 93,987.50 | 1.50% | 852,377 |
| Oct 27, 2025 | 94,900.00 | 95,000.00 | 93,500.00 | 93,500.00 | 92,600.96 | -1.58% | 813,815 |
| Oct 24, 2025 | 92,000.00 | 95,700.00 | 90,000.00 | 95,000.00 | 94,086.54 | 2.93% | 1,720,366 |
| Oct 23, 2025 | 87,300.00 | 93,000.00 | 87,300.00 | 92,300.00 | 91,412.50 | 5.25% | 2,973,023 |
| Oct 22, 2025 | 88,200.00 | 88,200.00 | 85,700.00 | 87,700.00 | 86,856.73 | 0.92% | 1,223,571 |
| Oct 21, 2025 | 84,000.00 | 87,500.00 | 83,800.00 | 86,900.00 | 86,064.42 | 3.58% | 1,029,833 |
| Oct 20, 2025 | 90,100.00 | 90,100.00 | 83,900.00 | 83,900.00 | 83,093.27 | -6.88% | 2,298,748 |
| Oct 17, 2025 | 92,000.00 | 92,100.00 | 89,100.00 | 90,100.00 | 89,233.65 | -2.17% | 1,444,495 |
| Oct 16, 2025 | 86,200.00 | 92,100.00 | 86,200.00 | 92,100.00 | 91,214.42 | 6.97% | 2,990,641 |
| Oct 15, 2025 | 84,500.00 | 86,800.00 | 84,500.00 | 86,100.00 | 85,272.12 | 1.65% | 1,005,256 |
| Oct 14, 2025 | 85,500.00 | 85,600.00 | 84,700.00 | 84,700.00 | 83,885.58 | -0.24% | 619,143 |
| Oct 13, 2025 | 84,800.00 | 85,300.00 | 84,100.00 | 84,900.00 | 84,083.65 | -0.12% | 191,097 |
| Oct 10, 2025 | 85,600.00 | 85,800.00 | 84,500.00 | 85,000.00 | 84,182.69 | - | 479,442 |