Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 103,000
-0 (-0.00%)
At close: Jan 9, 2026
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |