Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 85,600
0.00 (0.00%)
At close: Aug 29, 2025
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 85,600.00 | 85,900.00 | 85,400.00 | 85,600.00 | 85,600.00 | - | 672,111 |
| Aug 28, 2025 | 85,300.00 | 86,000.00 | 85,100.00 | 85,600.00 | 85,600.00 | 0.35% | 689,632 |
| Aug 27, 2025 | 86,900.00 | 86,900.00 | 84,900.00 | 85,300.00 | 85,300.00 | 1.31% | 1,318,229 |
| Aug 26, 2025 | 82,900.00 | 84,400.00 | 82,900.00 | 84,200.00 | 84,200.00 | 0.84% | 384,361 |
| Aug 25, 2025 | 84,900.00 | 85,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | -1.53% | 535,378 |
| Aug 22, 2025 | 86,000.00 | 86,000.00 | 84,300.00 | 84,800.00 | 84,800.00 | -0.93% | 879,630 |
| Aug 21, 2025 | 85,300.00 | 85,700.00 | 84,600.00 | 85,600.00 | 85,600.00 | 0.35% | 671,996 |
| Aug 20, 2025 | 85,100.00 | 85,600.00 | 84,500.00 | 85,300.00 | 85,300.00 | 0.47% | 1,028,439 |
| Aug 19, 2025 | 85,000.00 | 85,300.00 | 84,600.00 | 84,900.00 | 84,900.00 | -0.12% | 1,281,371 |
| Aug 18, 2025 | 86,200.00 | 86,300.00 | 84,400.00 | 85,000.00 | 85,000.00 | -1.39% | 1,045,367 |
| Aug 15, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 86,200.00 | 86,200.00 | -2.05% | 1,010,880 |
| Aug 14, 2025 | 88,000.00 | 88,200.00 | 86,400.00 | 88,000.00 | 88,000.00 | - | 782,125 |
| Aug 13, 2025 | 87,500.00 | 89,100.00 | 86,900.00 | 88,000.00 | 88,000.00 | 0.57% | 1,129,317 |
| Aug 12, 2025 | 86,500.00 | 87,500.00 | 86,500.00 | 87,500.00 | 87,500.00 | 1.16% | 780,656 |
| Aug 11, 2025 | 86,300.00 | 87,000.00 | 86,000.00 | 86,500.00 | 86,500.00 | 0.82% | 756,486 |
| Aug 8, 2025 | 87,000.00 | 87,000.00 | 85,700.00 | 85,800.00 | 85,800.00 | -0.69% | 1,168,783 |
| Aug 7, 2025 | 86,500.00 | 87,900.00 | 86,200.00 | 86,400.00 | 86,400.00 | 0.12% | 892,103 |
| Aug 6, 2025 | 85,500.00 | 86,600.00 | 85,500.00 | 86,300.00 | 86,300.00 | 0.94% | 1,347,835 |
| Aug 5, 2025 | 86,400.00 | 86,600.00 | 85,500.00 | 85,500.00 | 85,500.00 | -1.16% | 2,406,290 |
| Aug 4, 2025 | 86,000.00 | 86,900.00 | 84,000.00 | 86,500.00 | 86,500.00 | -4.21% | 776,710 |
| Aug 1, 2025 | 84,300.00 | 90,300.00 | 83,600.00 | 90,300.00 | 90,300.00 | 6.99% | 1,798,652 |
| 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 |