Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 58,700
-4,400 (-6.97%)
At close: Jul 3, 2026
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 63,000.00 | 64,800.00 | 62,800.00 | 63,100.00 | 63,100.00 | 0.64% | 2,479,976 |
| Jul 1, 2026 | 62,500.00 | 63,400.00 | 62,500.00 | 62,700.00 | 62,700.00 | -0.48% | 653,387 |
| Jun 30, 2026 | 63,100.00 | 63,200.00 | 62,300.00 | 63,000.00 | 63,000.00 | -0.32% | 784,162 |
| Jun 29, 2026 | 63,500.00 | 63,600.00 | 62,700.00 | 63,200.00 | 63,200.00 | -0.47% | 638,573 |
| Jun 26, 2026 | 63,600.00 | 63,800.00 | 62,700.00 | 63,500.00 | 63,500.00 | -0.94% | 593,957 |
| Jun 25, 2026 | 65,000.00 | 65,000.00 | 63,800.00 | 64,100.00 | 64,100.00 | -2.14% | 1,057,132 |
| Jun 24, 2026 | 64,800.00 | 66,000.00 | 64,400.00 | 65,500.00 | 65,500.00 | 0.46% | 730,438 |
| Jun 23, 2026 | 66,400.00 | 66,400.00 | 64,900.00 | 65,200.00 | 65,200.00 | -1.21% | 661,326 |
| Jun 22, 2026 | 65,000.00 | 66,000.00 | 64,800.00 | 66,000.00 | 66,000.00 | -1.64% | 1,408,452 |
| Jun 19, 2026 | 66,800.00 | 67,900.00 | 66,800.00 | 67,100.00 | 67,100.00 | -1.32% | 670,710 |
| Jun 18, 2026 | 67,500.00 | 68,000.00 | 66,900.00 | 68,000.00 | 68,000.00 | - | 1,003,866 |
| Jun 17, 2026 | 68,400.00 | 68,400.00 | 66,900.00 | 68,000.00 | 68,000.00 | -0.29% | 919,386 |
| Jun 16, 2026 | 64,900.00 | 68,500.00 | 64,500.00 | 68,200.00 | 68,200.00 | 4.92% | 2,566,916 |
| Jun 15, 2026 | 63,100.00 | 65,200.00 | 63,100.00 | 65,000.00 | 65,000.00 | 4.84% | 1,965,645 |
| Jun 12, 2026 | 62,800.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 1,359,726 |
| Jun 11, 2026 | 63,400.00 | 63,400.00 | 61,700.00 | 62,000.00 | 62,000.00 | -3.13% | 1,195,607 |
| Jun 10, 2026 | 63,900.00 | 64,700.00 | 63,600.00 | 64,000.00 | 64,000.00 | -1.23% | 881,278 |
| Jun 9, 2026 | 64,800.00 | 64,900.00 | 63,500.00 | 64,800.00 | 64,800.00 | -0.46% | 1,105,863 |
| Jun 8, 2026 | 64,700.00 | 65,500.00 | 64,600.00 | 65,100.00 | 65,100.00 | -0.91% | 1,104,882 |
| Jun 5, 2026 | 65,000.00 | 65,700.00 | 64,500.00 | 65,700.00 | 65,700.00 | 1.08% | 673,568 |
| Jun 4, 2026 | 65,400.00 | 65,500.00 | 64,300.00 | 65,000.00 | 65,000.00 | -0.61% | 662,333 |
| Jun 3, 2026 | 65,200.00 | 65,700.00 | 64,500.00 | 65,400.00 | 65,400.00 | 0.62% | 434,657 |
| Jun 2, 2026 | 65,200.00 | 65,700.00 | 64,600.00 | 65,000.00 | 65,000.00 | -1.22% | 696,196 |
| Jun 1, 2026 | 65,800.00 | 66,000.00 | 65,000.00 | 65,800.00 | 65,800.00 | - | 416,929 |
| May 29, 2026 | 65,300.00 | 66,100.00 | 64,900.00 | 65,800.00 | 65,800.00 | -0.15% | 740,544 |
| May 28, 2026 | 65,300.00 | 66,200.00 | 64,500.00 | 65,900.00 | 65,900.00 | 0.92% | 961,339 |
| May 27, 2026 | 65,000.00 | 65,600.00 | 65,000.00 | 65,300.00 | 65,300.00 | 0.15% | 586,896 |
| May 26, 2026 | 64,800.00 | 65,400.00 | 64,100.00 | 65,200.00 | 65,200.00 | 1.40% | 1,122,044 |
| May 25, 2026 | 66,000.00 | 66,000.00 | 64,300.00 | 64,300.00 | 64,300.00 | -1.83% | 713,649 |
| May 22, 2026 | 65,300.00 | 65,700.00 | 64,400.00 | 65,500.00 | 65,500.00 | 0.31% | 955,448 |
| May 21, 2026 | 65,900.00 | 66,100.00 | 64,700.00 | 65,300.00 | 65,300.00 | -0.76% | 859,608 |
| May 20, 2026 | 64,500.00 | 66,100.00 | 63,400.00 | 65,800.00 | 65,800.00 | 1.23% | 1,052,261 |
| May 19, 2026 | 64,300.00 | 66,700.00 | 64,300.00 | 65,000.00 | 65,000.00 | 0.46% | 1,276,790 |
| May 18, 2026 | 67,100.00 | 67,100.00 | 64,500.00 | 64,700.00 | 64,700.00 | -3.86% | 2,363,342 |
| May 15, 2026 | 69,100.00 | 69,100.00 | 67,100.00 | 67,300.00 | 67,300.00 | -3.17% | 1,850,347 |
| May 14, 2026 | 69,600.00 | 69,600.00 | 68,300.00 | 69,500.00 | 69,500.00 | -0.14% | 670,890 |
| May 13, 2026 | 69,500.00 | 70,000.00 | 68,900.00 | 69,600.00 | 69,600.00 | 0.14% | 741,391 |
| May 12, 2026 | 69,200.00 | 69,500.00 | 68,200.00 | 69,500.00 | 69,500.00 | 0.58% | 685,473 |
| May 11, 2026 | 70,100.00 | 70,200.00 | 68,600.00 | 69,100.00 | 69,100.00 | -1.43% | 1,065,364 |
| May 8, 2026 | 69,100.00 | 70,100.00 | 69,100.00 | 70,100.00 | 70,100.00 | 1.45% | 989,682 |
| May 7, 2026 | 68,200.00 | 70,000.00 | 68,100.00 | 69,100.00 | 69,100.00 | 1.62% | 1,213,107 |
| May 6, 2026 | 68,100.00 | 68,100.00 | 67,200.00 | 68,000.00 | 68,000.00 | 0.89% | 1,206,884 |
| May 5, 2026 | 68,300.00 | 68,300.00 | 67,200.00 | 67,400.00 | 67,400.00 | -1.32% | 1,152,966 |
| 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 |