Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 35,300
-500 (-1.40%)
At close: Sep 23, 2026
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 6.97% | 4,154,180 |
| Aug 20, 2026 | 36,500.00 | 37,800.00 | 36,500.00 | 37,300.00 | 37,300.00 | 4.48% | 5,696,016 |
| Aug 19, 2026 | 35,350.00 | 36,600.00 | 34,600.00 | 35,700.00 | 35,700.00 | 1.85% | 3,359,982 |
| Aug 18, 2026 | 36,200.00 | 36,250.00 | 34,850.00 | 35,050.00 | 35,050.00 | -3.18% | 4,759,856 |
| Aug 17, 2026 | 36,600.00 | 37,000.00 | 35,600.00 | 36,200.00 | 36,200.00 | -0.82% | 2,991,890 |
| Aug 14, 2026 | 35,350.00 | 37,500.00 | 35,250.00 | 36,500.00 | 36,500.00 | 3.40% | 5,617,443 |
| Aug 13, 2026 | 35,600.00 | 35,750.00 | 35,150.00 | 35,300.00 | 35,300.00 | 0.71% | 2,478,741 |
| Aug 12, 2026 | 35,100.00 | 35,600.00 | 34,850.00 | 35,050.00 | 35,050.00 | 0.57% | 2,367,239 |
| Aug 11, 2026 | 36,300.00 | 36,750.00 | 34,850.00 | 34,850.00 | 34,850.00 | -3.06% | 3,249,018 |
| Aug 10, 2026 | 35,400.00 | 36,400.00 | 34,550.00 | 35,950.00 | 35,950.00 | -0.14% | 2,757,852 |
| Aug 7, 2026 | 36,100.00 | 37,900.00 | 35,100.00 | 36,000.00 | 36,000.00 | -1.23% | 3,987,670 |
| Aug 6, 2026 | 39,100.00 | 39,700.00 | 36,200.00 | 36,450.00 | 36,450.00 | -3.83% | 8,552,381 |
| Aug 5, 2026 | 37,250.00 | 37,900.00 | 36,750.00 | 37,900.00 | 37,900.00 | 6.91% | 8,941,871 |
| Aug 4, 2026 | 34,000.00 | 35,450.00 | 34,000.00 | 35,450.00 | 35,450.00 | 6.94% | 11,326,981 |
| Aug 3, 2026 | 31,200.00 | 33,150.00 | 31,200.00 | 33,150.00 | 33,150.00 | 6.94% | 8,207,335 |
| Jul 31, 2026 | 30,350.00 | 31,250.00 | 30,250.00 | 31,000.00 | 31,000.00 | -4.62% | 17,797,691 |
| Jul 30, 2026 | 32,750.00 | 33,450.00 | 31,800.00 | 32,500.00 | 32,500.00 | -0.76% | 8,113,955 |
| Jul 29, 2026 | 32,900.00 | 33,900.00 | 32,450.00 | 32,750.00 | 32,750.00 | 0.31% | 9,269,927 |
| Jul 28, 2026 | 33,100.00 | 35,200.00 | 32,650.00 | 32,650.00 | 32,650.00 | -0.76% | 20,937,840 |
| Jul 27, 2026 | 30,950.00 | 32,900.00 | 30,900.00 | 32,900.00 | 32,900.00 | 6.99% | 10,317,960 |
| Jul 24, 2026 | 30,750.00 | 32,050.00 | 30,750.00 | 30,750.00 | 30,750.00 | -6.96% | 41,612,700 |
| Jul 23, 2026 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | -6.90% | 1,068,894 |
| Jul 22, 2026 | 35,500.00 | 36,950.00 | 35,500.00 | 35,500.00 | 35,500.00 | -6.95% | 7,789,690 |
| Jul 21, 2026 | 40,900.00 | 41,500.00 | 38,150.00 | 38,150.00 | 38,150.00 | -6.95% | 11,888,970 |
| Jul 20, 2026 | 41,300.00 | 41,450.00 | 40,900.00 | 41,000.00 | 41,000.00 | -4.65% | 741,706 |
| Jul 17, 2026 | 41,500.00 | 43,000.00 | 40,500.00 | 43,000.00 | 43,000.00 | 5.13% | 7,548,940 |
| Jul 16, 2026 | 41,700.00 | 42,750.00 | 40,600.00 | 40,900.00 | 40,900.00 | -6.30% | 14,834,902 |
| Jul 15, 2026 | 46,800.00 | 46,800.00 | 43,650.00 | 43,650.00 | 43,650.00 | -6.93% | 8,196,352 |
| Jul 14, 2026 | 43,900.00 | 46,900.00 | 43,800.00 | 46,900.00 | 46,900.00 | 6.96% | 5,662,164 |
| Jul 13, 2026 | 45,900.00 | 46,500.00 | 43,750.00 | 43,850.00 | 43,850.00 | -5.90% | 10,727,500 |
| Jul 10, 2026 | 49,700.00 | 49,800.00 | 46,500.00 | 46,600.00 | 46,600.00 | -6.80% | 11,009,148 |