Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 84,700
-100 (-0.12%)
At close: Sep 26, 2025
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85,500.00 | 85,900.00 | 84,500.00 | 84,700.00 | 84,700.00 | -1.74% | 450,415 |
| Sep 25, 2025 | 87,700.00 | 87,800.00 | 86,200.00 | 86,200.00 | 84,800.00 | -1.60% | 1,011,922 |
| Sep 24, 2025 | 87,900.00 | 87,900.00 | 86,500.00 | 87,600.00 | 86,177.26 | -0.34% | 401,522 |
| Sep 23, 2025 | 87,800.00 | 88,000.00 | 86,200.00 | 87,900.00 | 86,472.39 | - | 547,248 |
| Sep 22, 2025 | 89,000.00 | 89,700.00 | 87,000.00 | 87,900.00 | 86,472.39 | -0.68% | 466,532 |
| Sep 19, 2025 | 89,000.00 | 89,000.00 | 87,900.00 | 88,500.00 | 87,062.65 | 0.45% | 438,862 |
| Sep 18, 2025 | 88,000.00 | 89,200.00 | 87,500.00 | 88,100.00 | 86,669.14 | 1.15% | 813,930 |
| Sep 17, 2025 | 88,700.00 | 90,500.00 | 87,100.00 | 87,100.00 | 85,685.38 | -1.80% | 620,335 |
| Sep 16, 2025 | 88,200.00 | 89,900.00 | 87,900.00 | 88,700.00 | 87,259.40 | 0.57% | 732,553 |
| Sep 15, 2025 | 88,000.00 | 88,200.00 | 87,300.00 | 88,200.00 | 86,767.52 | 0.23% | 913,966 |
| Sep 12, 2025 | 86,500.00 | 88,700.00 | 86,100.00 | 88,000.00 | 86,570.77 | 2.09% | 769,905 |
| Sep 11, 2025 | 86,500.00 | 86,500.00 | 85,200.00 | 86,200.00 | 84,800.00 | - | 1,152,604 |
| Sep 10, 2025 | 85,700.00 | 86,500.00 | 85,100.00 | 86,200.00 | 84,800.00 | 0.58% | 357,613 |
| Sep 9, 2025 | 85,600.00 | 85,800.00 | 84,500.00 | 85,700.00 | 84,308.12 | 1.06% | 433,439 |
| Sep 8, 2025 | 86,500.00 | 87,200.00 | 84,800.00 | 84,800.00 | 83,422.74 | -2.75% | 751,083 |
| Sep 5, 2025 | 88,600.00 | 88,600.00 | 87,200.00 | 87,200.00 | 85,783.76 | -1.36% | 651,785 |
| Sep 4, 2025 | 86,800.00 | 89,400.00 | 86,300.00 | 88,400.00 | 86,964.27 | 2.43% | 1,644,407 |
| Sep 3, 2025 | 85,600.00 | 86,600.00 | 85,100.00 | 86,300.00 | 84,898.38 | 0.82% | 660,776 |
| Aug 29, 2025 | 85,600.00 | 85,900.00 | 85,400.00 | 85,600.00 | 84,209.75 | - | 672,111 |
| Aug 28, 2025 | 85,300.00 | 86,000.00 | 85,100.00 | 85,600.00 | 84,209.75 | 0.35% | 689,632 |
| Aug 27, 2025 | 86,900.00 | 86,900.00 | 84,900.00 | 85,300.00 | 83,914.62 | 1.31% | 1,318,229 |
| Aug 26, 2025 | 82,900.00 | 84,400.00 | 82,900.00 | 84,200.00 | 82,832.48 | 0.84% | 384,361 |
| Aug 25, 2025 | 84,900.00 | 85,500.00 | 83,500.00 | 83,500.00 | 82,143.85 | -1.53% | 535,378 |
| Aug 22, 2025 | 86,000.00 | 86,000.00 | 84,300.00 | 84,800.00 | 83,422.74 | -0.93% | 879,630 |
| Aug 21, 2025 | 85,300.00 | 85,700.00 | 84,600.00 | 85,600.00 | 84,209.75 | 0.35% | 671,996 |
| Aug 20, 2025 | 85,100.00 | 85,600.00 | 84,500.00 | 85,300.00 | 83,914.62 | 0.47% | 1,028,439 |
| Aug 19, 2025 | 85,000.00 | 85,300.00 | 84,600.00 | 84,900.00 | 83,521.11 | -0.12% | 1,281,371 |
| Aug 18, 2025 | 86,200.00 | 86,300.00 | 84,400.00 | 85,000.00 | 83,619.49 | -1.39% | 1,045,367 |
| Aug 15, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 86,200.00 | 84,800.00 | -2.05% | 1,010,880 |
| Aug 14, 2025 | 88,000.00 | 88,200.00 | 86,400.00 | 88,000.00 | 86,570.77 | - | 782,125 |
| Aug 13, 2025 | 87,500.00 | 89,100.00 | 86,900.00 | 88,000.00 | 86,570.77 | 0.57% | 1,129,317 |
| Aug 12, 2025 | 86,500.00 | 87,500.00 | 86,500.00 | 87,500.00 | 86,078.89 | 1.16% | 780,656 |
| Aug 11, 2025 | 86,300.00 | 87,000.00 | 86,000.00 | 86,500.00 | 85,095.13 | 0.82% | 756,486 |
| Aug 8, 2025 | 87,000.00 | 87,000.00 | 85,700.00 | 85,800.00 | 84,406.50 | -0.69% | 1,168,783 |
| Aug 7, 2025 | 86,500.00 | 87,900.00 | 86,200.00 | 86,400.00 | 84,996.75 | 0.12% | 892,103 |
| Aug 6, 2025 | 85,500.00 | 86,600.00 | 85,500.00 | 86,300.00 | 84,898.38 | 0.94% | 1,347,835 |
| Aug 5, 2025 | 86,400.00 | 86,600.00 | 85,500.00 | 85,500.00 | 84,111.37 | -1.16% | 2,406,290 |
| Aug 4, 2025 | 86,000.00 | 86,900.00 | 84,000.00 | 86,500.00 | 85,095.13 | -4.21% | 776,710 |
| Aug 1, 2025 | 84,300.00 | 90,300.00 | 83,600.00 | 90,300.00 | 88,833.41 | 6.99% | 1,798,652 |
| Jul 31, 2025 | 84,600.00 | 85,300.00 | 83,800.00 | 84,400.00 | 83,029.23 | -1.29% | 943,797 |
| Jul 30, 2025 | 84,200.00 | 85,500.00 | 83,800.00 | 85,500.00 | 84,111.37 | 1.42% | 1,722,347 |
| Jul 29, 2025 | 86,100.00 | 86,200.00 | 84,300.00 | 84,300.00 | 82,930.86 | -1.98% | 1,560,400 |
| Jul 28, 2025 | 86,400.00 | 86,500.00 | 85,900.00 | 86,000.00 | 84,603.25 | -0.46% | 1,065,739 |
| Jul 25, 2025 | 86,000.00 | 86,700.00 | 86,000.00 | 86,400.00 | 84,996.75 | 0.47% | 491,659 |
| Jul 24, 2025 | 86,000.00 | 86,300.00 | 85,100.00 | 86,000.00 | 84,603.25 | - | 862,349 |
| Jul 23, 2025 | 85,900.00 | 86,100.00 | 85,400.00 | 86,000.00 | 84,603.25 | 0.12% | 383,784 |
| Jul 22, 2025 | 85,000.00 | 86,000.00 | 84,100.00 | 85,900.00 | 84,504.87 | 1.06% | 617,117 |
| Jul 21, 2025 | 86,200.00 | 86,500.00 | 85,000.00 | 85,000.00 | 83,619.49 | -1.39% | 533,973 |
| Jul 18, 2025 | 86,200.00 | 87,300.00 | 86,000.00 | 86,200.00 | 84,800.00 | -0.12% | 602,401 |
| Jul 17, 2025 | 87,500.00 | 88,500.00 | 86,300.00 | 86,300.00 | 84,898.38 | -1.93% | 1,451,226 |