Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 94,600
0.00 (0.00%)
At close: Oct 31, 2025
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |