Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 106,300
-7,900 (-6.92%)
At close: Mar 23, 2026
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 111,100.00 | 112,000.00 | 106,300.00 | 106,300.00 | 106,300.00 | -6.92% | 2,472,808 |
| Mar 20, 2026 | 114,900.00 | 114,900.00 | 112,600.00 | 114,200.00 | 114,200.00 | -0.61% | 1,627,720 |
| Mar 19, 2026 | 113,000.00 | 115,500.00 | 112,100.00 | 114,900.00 | 114,900.00 | -0.09% | 897,726 |
| Mar 18, 2026 | 117,700.00 | 117,700.00 | 113,500.00 | 115,000.00 | 115,000.00 | -2.29% | 981,289 |
| Mar 17, 2026 | 118,700.00 | 119,200.00 | 115,400.00 | 117,700.00 | 117,700.00 | -0.25% | 916,976 |
| Mar 16, 2026 | 115,100.00 | 118,100.00 | 114,200.00 | 118,000.00 | 118,000.00 | 0.94% | 935,168 |
| Mar 13, 2026 | 115,000.00 | 117,400.00 | 114,900.00 | 116,900.00 | 116,900.00 | -0.85% | 1,051,180 |
| Mar 12, 2026 | 118,600.00 | 118,600.00 | 115,000.00 | 117,900.00 | 117,900.00 | -0.92% | 1,548,462 |
| Mar 11, 2026 | 113,300.00 | 119,500.00 | 111,500.00 | 119,000.00 | 119,000.00 | 4.85% | 2,121,635 |
| Mar 10, 2026 | 113,700.00 | 113,700.00 | 108,700.00 | 113,500.00 | 113,500.00 | 6.57% | 1,811,361 |
| Mar 9, 2026 | 106,700.00 | 108,900.00 | 106,500.00 | 106,500.00 | 106,500.00 | -6.99% | 2,146,419 |
| Mar 6, 2026 | 115,000.00 | 116,000.00 | 110,600.00 | 114,500.00 | 114,500.00 | -1.29% | 2,647,052 |
| Mar 5, 2026 | 119,800.00 | 119,800.00 | 113,000.00 | 116,000.00 | 116,000.00 | -4.05% | 2,412,202 |
| Mar 4, 2026 | 118,900.00 | 120,900.00 | 114,900.00 | 120,900.00 | 120,900.00 | -0.90% | 3,164,838 |
| Mar 3, 2026 | 124,500.00 | 124,900.00 | 119,500.00 | 122,000.00 | 122,000.00 | -2.01% | 1,987,131 |
| Mar 2, 2026 | 121,400.00 | 126,900.00 | 120,000.00 | 124,500.00 | 124,500.00 | 2.13% | 4,191,824 |
| Feb 27, 2026 | 120,900.00 | 122,200.00 | 119,600.00 | 121,900.00 | 121,900.00 | 1.58% | 2,655,654 |
| Feb 26, 2026 | 118,800.00 | 121,900.00 | 117,000.00 | 120,000.00 | 120,000.00 | 0.42% | 3,224,850 |
| Feb 25, 2026 | 121,300.00 | 121,300.00 | 112,100.00 | 119,500.00 | 119,500.00 | -0.83% | 3,224,121 |
| Feb 24, 2026 | 120,200.00 | 121,800.00 | 118,800.00 | 120,500.00 | 120,500.00 | 0.25% | 1,902,281 |
| Feb 23, 2026 | 120,300.00 | 121,900.00 | 119,300.00 | 120,200.00 | 120,200.00 | 0.17% | 1,239,643 |
| Feb 13, 2026 | 117,000.00 | 120,000.00 | 115,400.00 | 120,000.00 | 120,000.00 | 1.27% | 1,829,566 |
| Feb 12, 2026 | 115,900.00 | 119,900.00 | 113,000.00 | 118,500.00 | 118,500.00 | 2.24% | 2,019,393 |
| Feb 11, 2026 | 111,100.00 | 115,900.00 | 111,000.00 | 115,900.00 | 115,900.00 | 2.66% | 2,811,071 |
| Feb 10, 2026 | 113,000.00 | 114,400.00 | 105,000.00 | 112,900.00 | 112,900.00 | - | 2,255,636 |
| Feb 9, 2026 | 110,500.00 | 113,800.00 | 110,000.00 | 112,900.00 | 112,900.00 | 3.67% | 2,332,939 |
| Feb 6, 2026 | 113,000.00 | 113,000.00 | 108,100.00 | 108,900.00 | 108,900.00 | -6.28% | 5,071,998 |
| Feb 5, 2026 | 119,900.00 | 120,000.00 | 114,400.00 | 116,200.00 | 116,200.00 | -2.92% | 3,002,589 |
| Feb 4, 2026 | 120,700.00 | 121,000.00 | 119,000.00 | 119,700.00 | 119,700.00 | -0.25% | 2,928,983 |
| Feb 3, 2026 | 116,200.00 | 120,000.00 | 113,500.00 | 120,000.00 | 120,000.00 | 1.52% | 7,824,887 |
| Feb 2, 2026 | 123,300.00 | 123,600.00 | 118,200.00 | 118,200.00 | 118,200.00 | -6.93% | 3,399,308 |
| Jan 30, 2026 | 124,800.00 | 127,000.00 | 121,500.00 | 127,000.00 | 127,000.00 | 0.40% | 3,853,249 |
| Jan 29, 2026 | 119,900.00 | 126,500.00 | 119,000.00 | 126,500.00 | 126,500.00 | 6.75% | 6,697,784 |
| Jan 28, 2026 | 116,900.00 | 121,100.00 | 114,000.00 | 118,500.00 | 118,500.00 | 2.16% | 2,423,386 |
| Jan 27, 2026 | 116,800.00 | 117,400.00 | 115,400.00 | 116,000.00 | 116,000.00 | -0.68% | 1,347,416 |
| Jan 26, 2026 | 113,800.00 | 117,800.00 | 112,800.00 | 116,800.00 | 116,800.00 | 3.91% | 3,839,845 |
| Jan 23, 2026 | 110,000.00 | 115,000.00 | 108,900.00 | 112,400.00 | 112,400.00 | 1.81% | 2,409,441 |
| Jan 22, 2026 | 110,200.00 | 111,900.00 | 107,700.00 | 110,400.00 | 110,400.00 | 0.45% | 1,623,202 |
| Jan 21, 2026 | 109,700.00 | 112,800.00 | 108,500.00 | 109,900.00 | 109,900.00 | -1.79% | 2,216,263 |
| Jan 20, 2026 | 112,900.00 | 114,000.00 | 110,700.00 | 111,900.00 | 111,900.00 | -2.01% | 2,229,673 |
| Jan 19, 2026 | 107,700.00 | 115,000.00 | 107,000.00 | 114,200.00 | 114,200.00 | 6.04% | 2,957,781 |
| Jan 16, 2026 | 101,500.00 | 108,600.00 | 101,500.00 | 107,700.00 | 107,700.00 | 6.11% | 5,139,499 |
| Jan 15, 2026 | 100,100.00 | 102,000.00 | 99,500.00 | 101,500.00 | 101,500.00 | - | 749,944 |
| Jan 14, 2026 | 101,100.00 | 103,000.00 | 100,500.00 | 101,500.00 | 101,500.00 | -1.36% | 566,853 |
| Jan 13, 2026 | 100,500.00 | 103,500.00 | 100,400.00 | 102,900.00 | 102,900.00 | -0.29% | 930,936 |
| Jan 12, 2026 | 104,000.00 | 104,000.00 | 99,200.00 | 103,200.00 | 103,200.00 | 0.19% | 1,198,139 |
| 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 |