Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 87,200
+200 (0.23%)
At close: Nov 26, 2025
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 87,000.00 | 87,400.00 | 86,700.00 | 87,200.00 | 87,200.00 | 0.23% | 428,067 |
| Nov 25, 2025 | 87,700.00 | 87,800.00 | 87,000.00 | 87,000.00 | 87,000.00 | -0.57% | 284,751 |
| Nov 24, 2025 | 87,600.00 | 87,600.00 | 87,100.00 | 87,500.00 | 87,500.00 | 0.46% | 209,567 |
| Nov 21, 2025 | 87,400.00 | 87,400.00 | 86,500.00 | 87,100.00 | 87,100.00 | -0.80% | 278,539 |
| Nov 20, 2025 | 89,100.00 | 89,300.00 | 86,800.00 | 87,800.00 | 87,800.00 | -1.68% | 1,211,047 |
| Nov 19, 2025 | 89,400.00 | 89,600.00 | 89,100.00 | 89,300.00 | 89,300.00 | -0.11% | 174,278 |
| Nov 18, 2025 | 89,900.00 | 90,300.00 | 89,000.00 | 89,400.00 | 89,400.00 | -0.45% | 272,426 |
| Nov 17, 2025 | 90,000.00 | 90,900.00 | 89,700.00 | 89,800.00 | 89,800.00 | -0.22% | 278,331 |
| Nov 14, 2025 | 90,100.00 | 90,500.00 | 89,200.00 | 90,000.00 | 90,000.00 | -0.33% | 221,641 |
| Nov 13, 2025 | 89,200.00 | 91,300.00 | 88,900.00 | 90,300.00 | 90,300.00 | 1.01% | 529,904 |
| Nov 12, 2025 | 89,100.00 | 89,700.00 | 88,200.00 | 89,400.00 | 89,400.00 | 0.34% | 159,425 |
| Nov 11, 2025 | 87,600.00 | 89,100.00 | 86,900.00 | 89,100.00 | 89,100.00 | 2.41% | 418,938 |
| Nov 10, 2025 | 87,500.00 | 88,800.00 | 87,000.00 | 87,000.00 | 87,000.00 | -0.57% | 278,646 |
| Nov 7, 2025 | 90,500.00 | 90,900.00 | 87,500.00 | 87,500.00 | 87,500.00 | -2.78% | 440,662 |
| Nov 6, 2025 | 91,200.00 | 91,300.00 | 89,500.00 | 90,000.00 | 90,000.00 | -1.53% | 319,514 |
| Nov 5, 2025 | 90,200.00 | 91,400.00 | 90,000.00 | 91,400.00 | 91,400.00 | 1.56% | 298,309 |
| Nov 4, 2025 | 92,800.00 | 92,800.00 | 88,000.00 | 90,000.00 | 90,000.00 | -3.12% | 1,620,713 |
| Nov 3, 2025 | 94,000.00 | 94,600.00 | 92,900.00 | 92,900.00 | 92,900.00 | -1.80% | 506,447 |
| Oct 31, 2025 | 94,600.00 | 94,600.00 | 92,200.00 | 94,600.00 | 94,600.00 | - | 1,256,042 |
| Oct 30, 2025 | 95,500.00 | 96,200.00 | 94,000.00 | 94,600.00 | 94,600.00 | -0.94% | 546,040 |
| Oct 29, 2025 | 94,900.00 | 95,600.00 | 91,800.00 | 95,500.00 | 95,500.00 | 0.63% | 1,139,026 |
| Oct 28, 2025 | 93,500.00 | 95,000.00 | 91,800.00 | 94,900.00 | 94,900.00 | 1.50% | 852,377 |
| Oct 27, 2025 | 94,900.00 | 95,000.00 | 93,500.00 | 93,500.00 | 93,500.00 | -1.58% | 813,815 |
| Oct 24, 2025 | 92,000.00 | 95,700.00 | 90,000.00 | 95,000.00 | 95,000.00 | 2.93% | 1,720,366 |
| Oct 23, 2025 | 87,300.00 | 93,000.00 | 87,300.00 | 92,300.00 | 92,300.00 | 5.25% | 2,973,023 |
| Oct 22, 2025 | 88,200.00 | 88,200.00 | 85,700.00 | 87,700.00 | 87,700.00 | 0.92% | 1,223,571 |
| Oct 21, 2025 | 84,000.00 | 87,500.00 | 83,800.00 | 86,900.00 | 86,900.00 | 3.58% | 1,029,833 |
| Oct 20, 2025 | 90,100.00 | 90,100.00 | 83,900.00 | 83,900.00 | 83,900.00 | -6.88% | 2,298,748 |
| Oct 17, 2025 | 92,000.00 | 92,100.00 | 89,100.00 | 90,100.00 | 90,100.00 | -2.17% | 1,444,495 |
| Oct 16, 2025 | 86,200.00 | 92,100.00 | 86,200.00 | 92,100.00 | 92,100.00 | 6.97% | 2,990,641 |
| Oct 15, 2025 | 84,500.00 | 86,800.00 | 84,500.00 | 86,100.00 | 86,100.00 | 1.65% | 1,005,256 |
| Oct 14, 2025 | 85,500.00 | 85,600.00 | 84,700.00 | 84,700.00 | 84,700.00 | -0.24% | 619,143 |
| Oct 13, 2025 | 84,800.00 | 85,300.00 | 84,100.00 | 84,900.00 | 84,900.00 | -0.12% | 191,097 |
| Oct 10, 2025 | 85,600.00 | 85,800.00 | 84,500.00 | 85,000.00 | 85,000.00 | - | 479,442 |
| Oct 9, 2025 | 84,200.00 | 85,500.00 | 84,100.00 | 85,000.00 | 85,000.00 | 1.19% | 380,995 |
| Oct 8, 2025 | 86,000.00 | 86,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | -1.06% | 354,890 |
| Oct 7, 2025 | 84,300.00 | 85,300.00 | 84,300.00 | 84,900.00 | 84,900.00 | 0.83% | 412,566 |
| Oct 6, 2025 | 83,000.00 | 84,600.00 | 83,000.00 | 84,200.00 | 84,200.00 | 1.45% | 347,674 |
| Oct 3, 2025 | 83,000.00 | 83,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -0.12% | 996,699 |
| Oct 2, 2025 | 83,400.00 | 83,600.00 | 83,100.00 | 83,100.00 | 83,100.00 | -0.36% | 686,252 |
| Oct 1, 2025 | 83,400.00 | 84,000.00 | 83,400.00 | 83,400.00 | 83,400.00 | 0.36% | 471,736 |
| Sep 30, 2025 | 83,500.00 | 84,400.00 | 83,100.00 | 83,100.00 | 83,100.00 | -0.48% | 309,944 |
| Sep 29, 2025 | 85,000.00 | 85,000.00 | 83,400.00 | 83,500.00 | 83,500.00 | -1.42% | 287,998 |
| 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 |