Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 14,750
0.00 (0.00%)
At close: Nov 4, 2026
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14,900.00 | 15,100.00 | 14,600.00 | 14,750.00 | 14,750.00 | - | 10,792,025 |
| Nov 3, 2026 | 15,350.00 | 15,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | -5.45% | 8,116,942 |
| Nov 2, 2026 | 15,400.00 | 16,000.00 | 14,900.00 | 15,600.00 | 15,600.00 | 0.65% | 9,083,449 |
| Oct 30, 2026 | 16,150.00 | 16,450.00 | 15,400.00 | 15,500.00 | 15,500.00 | -3.43% | 9,422,517 |
| Oct 29, 2026 | 17,150.00 | 17,200.00 | 16,000.00 | 16,050.00 | 16,050.00 | -6.41% | 11,941,736 |
| Oct 28, 2026 | 17,100.00 | 17,300.00 | 17,000.00 | 17,150.00 | 17,150.00 | 0.59% | 4,284,859 |
| Oct 27, 2026 | 17,500.00 | 17,700.00 | 17,000.00 | 17,050.00 | 17,050.00 | -2.29% | 6,302,654 |
| Oct 26, 2026 | 17,300.00 | 17,850.00 | 17,300.00 | 17,450.00 | 17,450.00 | - | 5,856,742 |
| Oct 23, 2026 | 18,400.00 | 18,500.00 | 17,300.00 | 17,450.00 | 17,450.00 | -6.18% | 24,270,330 |
| Oct 22, 2026 | 19,150.00 | 19,150.00 | 18,600.00 | 18,600.00 | 18,600.00 | -3.13% | 8,320,166 |
| Oct 21, 2026 | 20,200.00 | 20,650.00 | 19,100.00 | 19,200.00 | 19,200.00 | -2.78% | 16,354,207 |
| Oct 20, 2026 | 18,550.00 | 19,750.00 | 18,300.00 | 19,750.00 | 19,750.00 | 6.76% | 16,372,326 |
| Oct 19, 2026 | 19,000.00 | 19,250.00 | 18,350.00 | 18,500.00 | 18,500.00 | -1.60% | 6,305,001 |
| Oct 16, 2026 | 18,200.00 | 19,000.00 | 18,150.00 | 18,800.00 | 18,800.00 | 3.30% | 6,089,764 |
| Oct 15, 2026 | 18,650.00 | 19,050.00 | 18,100.00 | 18,200.00 | 18,200.00 | -2.41% | 8,667,962 |
| Oct 14, 2026 | 18,950.00 | 19,250.00 | 18,500.00 | 18,650.00 | 18,650.00 | -2.86% | 6,785,936 |
| Oct 13, 2026 | 17,900.00 | 19,250.00 | 17,250.00 | 19,200.00 | 19,200.00 | 5.79% | 13,736,495 |
| Oct 12, 2026 | 19,600.00 | 19,600.00 | 18,150.00 | 18,150.00 | 18,150.00 | -6.92% | 19,135,126 |
| Oct 9, 2026 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | 6.85% | 7,161,863 |
| Oct 8, 2026 | 19,000.00 | 19,700.00 | 17,800.00 | 18,250.00 | 18,250.00 | -3.44% | 21,763,228 |
| Oct 7, 2026 | 20,000.00 | 20,300.00 | 18,750.00 | 18,900.00 | 18,900.00 | -6.20% | 51,876,919 |
| Oct 6, 2026 | 21,600.00 | 22,350.00 | 20,150.00 | 20,150.00 | 20,150.00 | -6.93% | 16,327,215 |
| Oct 5, 2026 | 23,050.00 | 23,300.00 | 21,450.00 | 21,650.00 | 21,650.00 | -6.07% | 12,078,550 |
| Oct 2, 2026 | 23,050.00 | 25,450.00 | 23,050.00 | 23,050.00 | 23,050.00 | -6.87% | 77,283,682 |
| Oct 1, 2026 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | -6.95% | 7,101,527 |
| Sep 30, 2026 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | -6.99% | 2,438,325 |
| Sep 29, 2026 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | -6.84% | 1,569,190 |
| Sep 28, 2026 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | -6.97% | 2,466,608 |
| Sep 25, 2026 | 33,200.00 | 34,400.00 | 32,800.00 | 33,000.00 | 33,000.00 | -0.90% | 5,318,616 |
| Sep 24, 2026 | 35,350.00 | 35,350.00 | 33,250.00 | 33,300.00 | 33,300.00 | -5.67% | 8,204,491 |
| Sep 23, 2026 | 35,800.00 | 35,900.00 | 35,000.00 | 35,300.00 | 35,300.00 | -1.40% | 4,398,667 |
| Sep 22, 2026 | 36,950.00 | 37,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | -2.98% | 5,489,434 |
| Sep 21, 2026 | 37,000.00 | 37,000.00 | 36,600.00 | 36,900.00 | 36,900.00 | 0.41% | 1,761,483 |
| Sep 18, 2026 | 36,600.00 | 38,050.00 | 36,250.00 | 36,750.00 | 36,750.00 | - | 19,130,740 |
| Sep 17, 2026 | 36,900.00 | 36,950.00 | 36,050.00 | 36,750.00 | 36,750.00 | - | 2,926,056 |
| Sep 16, 2026 | 37,550.00 | 37,550.00 | 36,500.00 | 36,750.00 | 36,750.00 | -1.21% | 2,339,359 |
| Sep 15, 2026 | 35,550.00 | 37,550.00 | 35,550.00 | 37,200.00 | 37,200.00 | 3.62% | 3,465,910 |
| Sep 14, 2026 | 37,450.00 | 37,500.00 | 35,000.00 | 35,900.00 | 35,900.00 | -3.75% | 6,433,632 |
| Sep 11, 2026 | 38,200.00 | 38,300.00 | 37,150.00 | 37,300.00 | 37,300.00 | -2.36% | 11,951,652 |
| Sep 10, 2026 | 37,850.00 | 38,500.00 | 37,800.00 | 38,200.00 | 38,200.00 | 0.66% | 1,647,111 |
| Sep 9, 2026 | 38,600.00 | 38,650.00 | 37,600.00 | 37,950.00 | 37,950.00 | -1.17% | 4,094,119 |
| Sep 8, 2026 | 38,300.00 | 39,750.00 | 37,300.00 | 38,400.00 | 38,400.00 | - | 3,580,978 |
| Sep 7, 2026 | 39,600.00 | 39,950.00 | 38,300.00 | 38,400.00 | 38,400.00 | -4.12% | 4,323,588 |
| Sep 4, 2026 | 39,500.00 | 40,500.00 | 38,200.00 | 40,050.00 | 40,050.00 | 0.63% | 8,050,577 |
| Sep 3, 2026 | 41,500.00 | 41,600.00 | 39,800.00 | 39,800.00 | 39,800.00 | -5.46% | 8,126,751 |
| Aug 28, 2026 | 42,000.00 | 42,500.00 | 41,200.00 | 42,100.00 | 42,100.00 | 0.48% | 3,728,472 |
| Aug 27, 2026 | 43,150.00 | 43,250.00 | 41,400.00 | 41,900.00 | 41,900.00 | -2.78% | 6,349,364 |
| Aug 26, 2026 | 42,750.00 | 43,450.00 | 42,300.00 | 43,100.00 | 43,100.00 | 1.06% | 5,924,770 |
| Aug 25, 2026 | 45,550.00 | 45,550.00 | 40,800.00 | 42,650.00 | 42,650.00 | - | 22,723,840 |
| Aug 24, 2026 | 42,650.00 | 42,650.00 | 42,650.00 | 42,650.00 | 42,650.00 | 6.89% | 1,220,659 |