Skip to main content
Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam flag Vietnam · Delayed Price · Currency is VND
67,000
-3,000 (-4.29%)
At close: Apr 28, 2026

Phu Nhuan Jewelry JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202667,500.0069,000.0067,000.0067,300.0067,300.000.45%2,047,769
Apr 28, 202670,100.0070,100.0066,900.0067,000.0067,000.00-4.29%1,959,601
Apr 24, 202671,900.0072,400.0069,000.0070,000.0070,000.00-2.37%1,342,065
Apr 23, 202675,100.0076,600.0071,100.0071,700.0071,700.00-2.23%1,667,317
Apr 22, 202676,000.0076,000.0072,666.6773,333.3373,333.33-1.70%7,366,891
Apr 21, 202676,933.3377,066.6774,266.6774,600.0074,600.00-2.70%2,183,437
Apr 20, 202674,333.3376,666.6774,333.3376,666.6776,666.673.60%3,630,759
Apr 17, 202672,600.0075,000.0072,200.0074,000.0074,000.001.93%2,124,001
Apr 16, 202672,866.6773,333.3371,466.6772,600.0072,600.00-0.27%847,428
Apr 15, 202673,400.0075,000.0072,666.6772,800.0072,800.00-0.27%830,838
Apr 14, 202672,333.3373,533.3372,266.6773,000.0073,000.00-0.45%869,439
Apr 13, 202672,666.6774,000.0072,533.3373,333.3373,333.330.92%1,090,101
Apr 10, 202672,666.6773,200.0072,133.3372,666.6772,666.67-0.91%870,183
Apr 9, 202671,333.3373,333.3371,133.3373,333.3373,333.332.80%1,921,737
Apr 8, 202669,000.0071,333.3368,466.6771,333.3371,333.337.00%2,131,192
Apr 7, 202669,733.3370,066.6766,666.6766,666.6766,666.67-4.40%2,157,382
Apr 6, 202671,200.0071,800.0069,733.3369,733.3369,733.33-3.86%1,061,446
Apr 3, 202671,600.0072,533.3371,200.0072,533.3372,533.33-0.09%1,607,707
Apr 2, 202671,000.0072,600.0070,800.0072,600.0072,600.00-0.37%1,407,684
Apr 1, 202672,733.3373,133.3371,933.3372,866.6772,866.671.20%1,223,436
Mar 31, 202672,000.0073,333.3371,400.0072,000.0072,000.00-2,376,724
Mar 30, 202670,133.3372,000.0070,066.6772,000.0072,000.00-1.73%2,098,756
Mar 27, 202668,533.3373,266.6767,133.3373,266.6773,266.673.68%3,525,334
Mar 26, 202674,000.0074,333.3368,866.6770,666.6770,666.67-4.50%4,535,589
Mar 25, 202673,000.0074,000.0072,200.0074,000.0074,000.002.30%2,720,521
Mar 24, 202671,466.6772,333.3370,800.0072,333.3372,333.332.07%2,314,015
Mar 23, 202674,066.6774,666.6770,866.6770,866.6770,866.67-6.92%3,709,212
Mar 20, 202676,600.0076,600.0075,066.6776,133.3376,133.33-0.61%2,441,580
Mar 19, 202675,333.3377,000.0074,733.3376,600.0076,600.00-0.09%1,346,589
Mar 18, 202678,466.6778,466.6775,666.6776,666.6776,666.67-2.29%1,471,933
Mar 17, 202679,133.3379,466.6776,933.3378,466.6778,466.67-0.25%1,375,464
Mar 16, 202676,733.3378,733.3376,133.3378,666.6778,666.670.94%1,402,752
Mar 13, 202676,666.6778,266.6776,600.0077,933.3377,933.33-0.85%1,576,770
Mar 12, 202679,066.6779,066.6776,666.6778,600.0078,600.00-0.92%2,322,693
Mar 11, 202675,533.3379,666.6774,333.3379,333.3379,333.334.85%3,182,452
Mar 10, 202675,800.0075,800.0072,466.6775,666.6775,666.676.57%2,717,041
Mar 9, 202671,133.3372,600.0071,000.0071,000.0071,000.00-6.99%3,219,628
Mar 6, 202676,666.6777,333.3373,733.3376,333.3376,333.33-1.29%3,970,578
Mar 5, 202679,866.6779,866.6775,333.3377,333.3377,333.33-4.05%3,618,303
Mar 4, 202679,266.6780,600.0076,600.0080,600.0080,600.00-0.90%4,747,257
Mar 3, 202683,000.0083,266.6779,666.6781,333.3381,333.33-2.01%2,980,696
Mar 2, 202680,933.3384,600.0080,000.0083,000.0083,000.002.13%6,287,736
Feb 27, 202680,600.0081,466.6779,733.3381,266.6781,266.671.58%3,983,481
Feb 26, 202679,200.0081,266.6778,000.0080,000.0080,000.000.42%4,837,275
Feb 25, 202680,866.6780,866.6774,733.3379,666.6779,666.67-0.83%4,836,181
Feb 24, 202680,133.3381,200.0079,200.0080,333.3380,333.330.25%2,853,421
Feb 23, 202680,200.0081,266.6779,533.3380,133.3380,133.330.17%1,859,464
Feb 13, 202678,000.0080,000.0076,933.3380,000.0080,000.001.27%2,744,349
Feb 12, 202677,266.6779,933.3375,333.3379,000.0079,000.002.24%3,029,089
Feb 11, 202674,066.6777,266.6774,000.0077,266.6777,266.672.66%4,216,606
Feb 10, 202675,333.3376,266.6770,000.0075,266.6775,266.67-3,383,454
Feb 9, 202673,666.6775,866.6773,333.3375,266.6775,266.673.67%3,499,408
Feb 6, 202675,333.3375,333.3372,066.6772,600.0072,600.00-6.28%7,607,997
Feb 5, 202679,933.3380,000.0076,266.6777,466.6777,466.67-2.92%4,503,883
Feb 4, 202680,466.6780,666.6779,333.3379,800.0079,800.00-0.25%4,393,474
Feb 3, 202677,466.6780,000.0075,666.6780,000.0080,000.001.52%11,737,330
Feb 2, 202682,200.0082,400.0078,800.0078,800.0078,800.00-6.93%5,098,962
Jan 30, 202683,200.0084,666.6781,000.0084,666.6784,666.670.40%5,779,873
Jan 29, 202679,933.3384,333.3379,333.3384,333.3384,333.336.75%10,046,676
Jan 28, 202677,933.3380,733.3376,000.0079,000.0079,000.002.16%3,635,079
Jan 27, 202677,866.6778,266.6776,933.3377,333.3377,333.33-0.68%2,021,124
Jan 26, 202675,866.6778,533.3375,200.0077,866.6777,866.673.91%5,759,767
Jan 23, 202673,333.3376,666.6772,600.0074,933.3374,933.331.81%3,614,161
Jan 22, 202673,466.6774,600.0071,800.0073,600.0073,600.000.45%2,434,803
Jan 21, 202673,133.3375,200.0072,333.3373,266.6773,266.67-1.79%3,324,394
Jan 20, 202675,266.6776,000.0073,800.0074,600.0074,600.00-2.01%3,344,509
Jan 19, 202671,800.0076,666.6771,333.3376,133.3376,133.336.04%4,436,671
Jan 16, 202667,666.6772,400.0067,666.6771,800.0071,800.006.11%7,709,248
Jan 15, 202666,733.3368,000.0066,333.3367,666.6767,666.67-1,124,916
Jan 14, 202667,400.0068,666.6767,000.0067,666.6767,666.67-1.36%850,279
Jan 13, 202667,000.0069,000.0066,933.3368,600.0068,600.00-0.29%1,396,404
Jan 12, 202669,333.3369,333.3366,133.3368,800.0068,800.000.19%1,797,208
Jan 9, 202668,800.0069,466.6768,000.0068,666.6768,666.67-0.96%1,154,380
Jan 8, 202668,400.0069,333.3368,000.0069,333.3368,666.671.36%1,680,066
Jan 7, 202665,800.0068,666.6765,600.0068,400.0067,742.313.95%1,900,192
Jan 6, 202665,333.3366,000.0064,933.3365,800.0065,167.310.20%1,178,146
Jan 5, 202665,133.3365,666.6764,333.3365,666.6765,035.261.55%978,037
Dec 31, 202563,866.6765,333.3363,866.6764,666.6764,044.870.21%692,551
Dec 30, 202563,933.3364,933.3363,800.0064,533.3363,912.820.83%867,894
Dec 29, 202564,066.6764,666.6763,466.6764,000.0063,384.620.10%509,577
Dec 26, 202563,466.6763,933.3361,333.3363,933.3363,318.590.52%997,080
Dec 25, 202563,800.0064,133.3363,600.0063,600.0062,988.46-0.42%1,951,258
Dec 24, 202562,800.0063,933.3362,000.0063,866.6763,252.562.57%1,417,137
Dec 23, 202563,000.0063,066.6761,733.3362,266.6761,667.95-0.53%879,096
Dec 22, 202561,466.6762,866.6760,933.3362,600.0061,998.081.51%874,621
Dec 19, 202561,200.0061,733.3360,600.0061,666.6761,073.720.65%831,814
Dec 18, 202561,333.3361,333.3360,733.3361,266.6760,677.56-0.54%246,201
Dec 17, 202561,733.3361,733.3360,733.3361,600.0061,007.69-527,409
Dec 16, 202560,666.6761,600.0060,200.0061,600.0061,007.691.65%1,214,091
Dec 15, 202559,866.6760,600.0059,800.0060,600.0060,017.311.22%846,531
Dec 12, 202559,200.0060,733.3358,666.6759,866.6759,291.032.05%1,224,054
Dec 11, 202558,933.3359,200.0058,600.0058,666.6758,102.56-0.11%269,985
Dec 10, 202558,933.3359,066.6758,533.3358,733.3358,168.59-0.45%603,564
Dec 9, 202559,866.6760,133.3358,200.0059,000.0058,432.69-1.01%1,160,262
Dec 8, 202561,266.6761,266.6759,600.0059,600.0059,026.92-2.40%638,215
Dec 5, 202559,866.6761,333.3359,733.3361,066.6760,479.491.44%696,073
Dec 4, 202561,066.6761,333.3360,200.0060,200.0059,621.15-1.20%462,358
Dec 3, 202561,066.6761,066.6760,133.3360,933.3360,347.44-0.22%615,042
Dec 2, 202560,733.3361,066.6759,400.0061,066.6760,479.49-667,788
Dec 1, 202560,333.3361,200.0059,000.0061,066.6760,479.490.66%848,470