Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 68,300
+1,000 (1.49%)
At close: May 4, 2026
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 67,600.00 | 68,900.00 | 67,600.00 | 68,300.00 | 68,300.00 | 1.49% | 1,229,062 |
| Apr 29, 2026 | 67,500.00 | 69,000.00 | 67,000.00 | 67,300.00 | 67,300.00 | 0.45% | 2,047,769 |
| Apr 28, 2026 | 70,100.00 | 70,100.00 | 66,900.00 | 67,000.00 | 67,000.00 | -4.29% | 1,959,601 |
| Apr 24, 2026 | 71,900.00 | 72,400.00 | 69,000.00 | 70,000.00 | 70,000.00 | -2.37% | 1,342,065 |
| Apr 23, 2026 | 75,100.00 | 76,600.00 | 71,100.00 | 71,700.00 | 71,700.00 | -2.23% | 1,667,317 |
| Apr 22, 2026 | 76,000.00 | 76,000.00 | 72,666.67 | 73,333.33 | 73,333.33 | -1.70% | 7,366,891 |
| Apr 21, 2026 | 76,933.33 | 77,066.67 | 74,266.67 | 74,600.00 | 74,600.00 | -2.70% | 2,183,437 |
| Apr 20, 2026 | 74,333.33 | 76,666.67 | 74,333.33 | 76,666.67 | 76,666.67 | 3.60% | 3,630,759 |
| Apr 17, 2026 | 72,600.00 | 75,000.00 | 72,200.00 | 74,000.00 | 74,000.00 | 1.93% | 2,124,001 |
| Apr 16, 2026 | 72,866.67 | 73,333.33 | 71,466.67 | 72,600.00 | 72,600.00 | -0.27% | 847,428 |
| Apr 15, 2026 | 73,400.00 | 75,000.00 | 72,666.67 | 72,800.00 | 72,800.00 | -0.27% | 830,838 |
| Apr 14, 2026 | 72,333.33 | 73,533.33 | 72,266.67 | 73,000.00 | 73,000.00 | -0.45% | 869,439 |
| Apr 13, 2026 | 72,666.67 | 74,000.00 | 72,533.33 | 73,333.33 | 73,333.33 | 0.92% | 1,090,101 |
| Apr 10, 2026 | 72,666.67 | 73,200.00 | 72,133.33 | 72,666.67 | 72,666.67 | -0.91% | 870,183 |
| Apr 9, 2026 | 71,333.33 | 73,333.33 | 71,133.33 | 73,333.33 | 73,333.33 | 2.80% | 1,921,737 |
| Apr 8, 2026 | 69,000.00 | 71,333.33 | 68,466.67 | 71,333.33 | 71,333.33 | 7.00% | 2,131,192 |
| Apr 7, 2026 | 69,733.33 | 70,066.67 | 66,666.67 | 66,666.67 | 66,666.67 | -4.40% | 2,157,382 |
| Apr 6, 2026 | 71,200.00 | 71,800.00 | 69,733.33 | 69,733.33 | 69,733.33 | -3.86% | 1,061,446 |
| Apr 3, 2026 | 71,600.00 | 72,533.33 | 71,200.00 | 72,533.33 | 72,533.33 | -0.09% | 1,607,707 |
| Apr 2, 2026 | 71,000.00 | 72,600.00 | 70,800.00 | 72,600.00 | 72,600.00 | -0.37% | 1,407,684 |
| Apr 1, 2026 | 72,733.33 | 73,133.33 | 71,933.33 | 72,866.67 | 72,866.67 | 1.20% | 1,223,436 |
| Mar 31, 2026 | 72,000.00 | 73,333.33 | 71,400.00 | 72,000.00 | 72,000.00 | - | 2,376,724 |
| Mar 30, 2026 | 70,133.33 | 72,000.00 | 70,066.67 | 72,000.00 | 72,000.00 | -1.73% | 2,098,756 |
| Mar 27, 2026 | 68,533.33 | 73,266.67 | 67,133.33 | 73,266.67 | 73,266.67 | 3.68% | 3,525,334 |
| Mar 26, 2026 | 74,000.00 | 74,333.33 | 68,866.67 | 70,666.67 | 70,666.67 | -4.50% | 4,535,589 |
| Mar 25, 2026 | 73,000.00 | 74,000.00 | 72,200.00 | 74,000.00 | 74,000.00 | 2.30% | 2,720,521 |
| Mar 24, 2026 | 71,466.67 | 72,333.33 | 70,800.00 | 72,333.33 | 72,333.33 | 2.07% | 2,314,015 |
| Mar 23, 2026 | 74,066.67 | 74,666.67 | 70,866.67 | 70,866.67 | 70,866.67 | -6.92% | 3,709,212 |
| Mar 20, 2026 | 76,600.00 | 76,600.00 | 75,066.67 | 76,133.33 | 76,133.33 | -0.61% | 2,441,580 |
| Mar 19, 2026 | 75,333.33 | 77,000.00 | 74,733.33 | 76,600.00 | 76,600.00 | -0.09% | 1,346,589 |
| Mar 18, 2026 | 78,466.67 | 78,466.67 | 75,666.67 | 76,666.67 | 76,666.67 | -2.29% | 1,471,933 |
| Mar 17, 2026 | 79,133.33 | 79,466.67 | 76,933.33 | 78,466.67 | 78,466.67 | -0.25% | 1,375,464 |
| Mar 16, 2026 | 76,733.33 | 78,733.33 | 76,133.33 | 78,666.67 | 78,666.67 | 0.94% | 1,402,752 |
| Mar 13, 2026 | 76,666.67 | 78,266.67 | 76,600.00 | 77,933.33 | 77,933.33 | -0.85% | 1,576,770 |
| Mar 12, 2026 | 79,066.67 | 79,066.67 | 76,666.67 | 78,600.00 | 78,600.00 | -0.92% | 2,322,693 |
| Mar 11, 2026 | 75,533.33 | 79,666.67 | 74,333.33 | 79,333.33 | 79,333.33 | 4.85% | 3,182,452 |
| Mar 10, 2026 | 75,800.00 | 75,800.00 | 72,466.67 | 75,666.67 | 75,666.67 | 6.57% | 2,717,041 |
| Mar 9, 2026 | 71,133.33 | 72,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | -6.99% | 3,219,628 |
| Mar 6, 2026 | 76,666.67 | 77,333.33 | 73,733.33 | 76,333.33 | 76,333.33 | -1.29% | 3,970,578 |
| Mar 5, 2026 | 79,866.67 | 79,866.67 | 75,333.33 | 77,333.33 | 77,333.33 | -4.05% | 3,618,303 |
| Mar 4, 2026 | 79,266.67 | 80,600.00 | 76,600.00 | 80,600.00 | 80,600.00 | -0.90% | 4,747,257 |
| Mar 3, 2026 | 83,000.00 | 83,266.67 | 79,666.67 | 81,333.33 | 81,333.33 | -2.01% | 2,980,696 |
| Mar 2, 2026 | 80,933.33 | 84,600.00 | 80,000.00 | 83,000.00 | 83,000.00 | 2.13% | 6,287,736 |
| Feb 27, 2026 | 80,600.00 | 81,466.67 | 79,733.33 | 81,266.67 | 81,266.67 | 1.58% | 3,983,481 |
| Feb 26, 2026 | 79,200.00 | 81,266.67 | 78,000.00 | 80,000.00 | 80,000.00 | 0.42% | 4,837,275 |
| Feb 25, 2026 | 80,866.67 | 80,866.67 | 74,733.33 | 79,666.67 | 79,666.67 | -0.83% | 4,836,181 |
| Feb 24, 2026 | 80,133.33 | 81,200.00 | 79,200.00 | 80,333.33 | 80,333.33 | 0.25% | 2,853,421 |
| Feb 23, 2026 | 80,200.00 | 81,266.67 | 79,533.33 | 80,133.33 | 80,133.33 | 0.17% | 1,859,464 |
| Feb 13, 2026 | 78,000.00 | 80,000.00 | 76,933.33 | 80,000.00 | 80,000.00 | 1.27% | 2,744,349 |
| Feb 12, 2026 | 77,266.67 | 79,933.33 | 75,333.33 | 79,000.00 | 79,000.00 | 2.24% | 3,029,089 |