Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 90,300
+5,900 (6.99%)
At close: Aug 1, 2025
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 84,600.00 | 85,300.00 | 83,800.00 | 84,400.00 | 84,400.00 | -1.29% | 943,797 |
| Jul 30, 2025 | 84,200.00 | 85,500.00 | 83,800.00 | 85,500.00 | 85,500.00 | 1.42% | 1,722,347 |
| Jul 29, 2025 | 86,100.00 | 86,200.00 | 84,300.00 | 84,300.00 | 84,300.00 | -1.98% | 1,560,400 |
| Jul 28, 2025 | 86,400.00 | 86,500.00 | 85,900.00 | 86,000.00 | 86,000.00 | -0.46% | 1,065,739 |
| Jul 25, 2025 | 86,000.00 | 86,700.00 | 86,000.00 | 86,400.00 | 86,400.00 | 0.47% | 491,659 |
| Jul 24, 2025 | 86,000.00 | 86,300.00 | 85,100.00 | 86,000.00 | 86,000.00 | - | 862,349 |
| Jul 23, 2025 | 85,900.00 | 86,100.00 | 85,400.00 | 86,000.00 | 86,000.00 | 0.12% | 383,784 |
| Jul 22, 2025 | 85,000.00 | 86,000.00 | 84,100.00 | 85,900.00 | 85,900.00 | 1.06% | 617,117 |
| Jul 21, 2025 | 86,200.00 | 86,500.00 | 85,000.00 | 85,000.00 | 85,000.00 | -1.39% | 533,973 |
| Jul 18, 2025 | 86,200.00 | 87,300.00 | 86,000.00 | 86,200.00 | 86,200.00 | -0.12% | 602,401 |
| Jul 17, 2025 | 87,500.00 | 88,500.00 | 86,300.00 | 86,300.00 | 86,300.00 | -1.93% | 1,451,226 |
| Jul 16, 2025 | 86,000.00 | 88,000.00 | 85,300.00 | 88,000.00 | 88,000.00 | 1.50% | 765,642 |
| Jul 15, 2025 | 87,600.00 | 87,700.00 | 86,700.00 | 86,700.00 | 86,700.00 | -1.03% | 682,727 |
| Jul 14, 2025 | 83,800.00 | 87,600.00 | 83,600.00 | 87,600.00 | 87,600.00 | 5.29% | 1,852,698 |
| Jul 11, 2025 | 82,300.00 | 83,500.00 | 82,300.00 | 83,200.00 | 83,200.00 | 1.09% | 679,669 |
| Jul 10, 2025 | 83,000.00 | 83,100.00 | 82,000.00 | 82,300.00 | 82,300.00 | -0.60% | 697,317 |
| Jul 9, 2025 | 83,000.00 | 83,400.00 | 82,100.00 | 82,800.00 | 82,800.00 | 0.61% | 762,881 |
| Jul 8, 2025 | 82,700.00 | 82,900.00 | 82,300.00 | 82,300.00 | 82,300.00 | -0.24% | 805,428 |
| Jul 7, 2025 | 83,000.00 | 83,300.00 | 82,000.00 | 82,500.00 | 82,500.00 | -0.24% | 333,311 |
| Jul 4, 2025 | 82,500.00 | 83,600.00 | 82,500.00 | 82,700.00 | 82,700.00 | 0.24% | 383,255 |
| Jul 3, 2025 | 82,900.00 | 84,100.00 | 82,200.00 | 82,500.00 | 82,500.00 | -0.48% | 905,971 |
| Jul 2, 2025 | 83,300.00 | 84,100.00 | 82,900.00 | 82,900.00 | 82,900.00 | -0.60% | 945,006 |
| Jul 1, 2025 | 83,200.00 | 83,400.00 | 82,000.00 | 83,400.00 | 83,400.00 | 0.36% | 925,958 |
| Jun 30, 2025 | 82,300.00 | 83,300.00 | 82,200.00 | 83,100.00 | 83,100.00 | 1.47% | 1,013,780 |
| Jun 27, 2025 | 81,500.00 | 82,300.00 | 80,900.00 | 81,900.00 | 81,900.00 | 1.24% | 804,283 |
| Jun 26, 2025 | 79,600.00 | 81,400.00 | 79,500.00 | 80,900.00 | 80,900.00 | 1.63% | 853,152 |
| Jun 25, 2025 | 80,300.00 | 80,600.00 | 79,500.00 | 79,600.00 | 79,600.00 | -0.75% | 489,126 |
| Jun 24, 2025 | 80,600.00 | 81,000.00 | 80,000.00 | 80,200.00 | 80,200.00 | -0.37% | 374,723 |
| Jun 23, 2025 | 79,500.00 | 80,500.00 | 78,600.00 | 80,500.00 | 80,500.00 | 1.13% | 599,815 |
| Jun 20, 2025 | 80,200.00 | 80,500.00 | 79,500.00 | 79,600.00 | 79,600.00 | -0.87% | 500,993 |
| Jun 19, 2025 | 80,000.00 | 80,700.00 | 79,500.00 | 80,300.00 | 80,300.00 | 0.38% | 247,016 |
| Jun 18, 2025 | 80,600.00 | 81,100.00 | 79,300.00 | 80,000.00 | 80,000.00 | -1.36% | 767,485 |
| Jun 17, 2025 | 82,000.00 | 82,200.00 | 80,600.00 | 81,100.00 | 81,100.00 | -1.10% | 583,762 |
| Jun 16, 2025 | 78,000.00 | 82,500.00 | 77,800.00 | 82,000.00 | 82,000.00 | 5.13% | 1,703,687 |
| Jun 13, 2025 | 78,000.00 | 79,400.00 | 77,200.00 | 78,000.00 | 78,000.00 | -0.38% | 967,337 |
| Jun 12, 2025 | 77,200.00 | 78,600.00 | 77,100.00 | 78,300.00 | 78,300.00 | 3.03% | 1,055,688 |
| Jun 11, 2025 | 76,800.00 | 76,800.00 | 75,700.00 | 76,000.00 | 76,000.00 | -0.13% | 405,958 |
| Jun 10, 2025 | 74,500.00 | 76,600.00 | 74,500.00 | 76,100.00 | 76,100.00 | 2.01% | 679,013 |
| Jun 9, 2025 | 75,700.00 | 75,900.00 | 74,200.00 | 74,600.00 | 74,600.00 | -1.45% | 693,810 |
| Jun 6, 2025 | 77,900.00 | 77,900.00 | 75,700.00 | 75,700.00 | 75,700.00 | -2.82% | 1,474,033 |
| Jun 5, 2025 | 78,600.00 | 78,800.00 | 77,800.00 | 77,900.00 | 77,900.00 | -1.27% | 1,249,776 |
| Jun 4, 2025 | 78,400.00 | 78,900.00 | 77,700.00 | 78,900.00 | 78,900.00 | 1.41% | 1,199,270 |
| Jun 3, 2025 | 78,000.00 | 79,200.00 | 77,700.00 | 77,800.00 | 77,800.00 | -0.51% | 1,643,815 |
| Jun 2, 2025 | 77,000.00 | 79,600.00 | 77,000.00 | 78,200.00 | 78,200.00 | -5.21% | 3,035,255 |
| May 30, 2025 | 86,000.00 | 86,000.00 | 81,800.00 | 82,500.00 | 82,500.00 | -1.79% | 1,223,225 |
| May 29, 2025 | 84,700.00 | 84,700.00 | 82,600.00 | 84,000.00 | 84,000.00 | 5.93% | 2,354,140 |
| May 28, 2025 | 80,800.00 | 80,900.00 | 78,900.00 | 79,300.00 | 79,300.00 | -1.25% | 774,919 |
| May 27, 2025 | 81,000.00 | 81,000.00 | 80,000.00 | 80,300.00 | 80,300.00 | -0.25% | 535,987 |
| May 26, 2025 | 80,000.00 | 80,500.00 | 78,000.00 | 80,500.00 | 80,500.00 | 1.90% | 746,840 |
| May 23, 2025 | 79,000.00 | 80,000.00 | 78,000.00 | 79,000.00 | 79,000.00 | 0.13% | 662,560 |