Phu Nhuan Jewelry JSC (HOSE:PNJ)
Vietnam · Delayed Price · Currency is VND 30,750
-2,300 (-6.96%)
At close: Jul 24, 2026
Phu Nhuan Jewelry JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 52,000.00 | 54,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -3.85% | 4,784,954 |
| Jul 8, 2026 | 47,250.00 | 52,000.00 | 47,250.00 | 52,000.00 | 52,000.00 | 2.36% | 26,562,930 |
| Jul 7, 2026 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | -6.96% | 1,091,596 |
| Jul 6, 2026 | 54,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | -6.98% | 650,093 |
| Jul 3, 2026 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | -6.97% | 1,464,050 |
| 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 |