Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	+3.00 / +2.05%	149.00	150.50	147.50	149.00	149.16	49.16	232,940
1/30/2018	+4.80 / +3.40%	140.00	146.50	139.10	146.00	143.37	48.17	537,170
1/29/2018	-2.30 / -1.60%	143.50	144.00	141.00	141.20	142.73	46.58	201,200
1/26/2018	-1.70 / -1.17%	145.80	146.50	140.00	143.50	143.70	47.34	344,620
1/25/2018	+0.20 / +0.14%	145.00	146.50	145.00	145.20	145.77	47.90	509,090
1/22/2018	+2.00 / +1.40%	143.90	146.00	143.00	145.00	144.83	47.84	423,760
1/19/2018	+5.00 / +3.62%	146.90	146.90	142.00	143.00	144.99	47.18	923,650
1/18/2018	0.00 / 0.00%	136.10	138.00	134.00	138.00	136.61	45.53	367,260
1/17/2018	-2.90 / -2.06%	140.50	141.40	138.00	138.00	140.09	45.53	225,050
1/16/2018	+1.40 / +1.00%	141.00	141.50	139.50	140.90	140.60	46.49	514,470
1/15/2018	+3.00 / +2.20%	136.50	140.90	135.70	139.50	138.52	46.02	246,360
1/12/2018	+0.20 / +0.15%	136.00	136.90	135.00	136.50	136.30	45.03	281,300
1/11/2018	-0.80 / -0.58%	137.00	137.00	135.60	136.30	136.55	44.97	148,850
1/10/2018	+3.40 / +2.54%	134.00	138.00	134.00	137.10	136.19	45.23	453,520
1/9/2018	-0.90 / -0.67%	135.30	135.50	133.60	133.70	134.24	44.11	216,780
1/8/2018	+0.60 / +0.45%	134.00	135.50	132.70	134.60	133.99	44.41	250,860
1/5/2018	0.00 / 0.00%	134.00	134.60	132.60	134.00	133.49	44.21	333,200
1/4/2018	+1.00 / +0.75%	133.00	135.00	132.40	134.00	133.66	44.21	414,810
1/3/2018	-0.60 / -0.45%	133.60	135.00	132.00	133.00	133.28	43.88	765,160
1/2/2018	-3.40 / -2.48%	138.90	138.90	133.50	133.60	134.88	44.08	798,850
12/29/2017	+1.90 / +1.41%	135.90	137.00	135.40	137.00	136.52	45.20	306,890
12/28/2017	+2.80 / +2.12%	132.90	135.10	132.30	135.10	134.10	44.57	276,470
12/27/2017	+0.60 / +0.46%	132.00	133.00	131.70	132.30	132.19	43.65	234,490
12/26/2017	+0.70 / +0.53%	131.20	133.00	131.00	131.70	132.00	43.45	159,460
12/25/2017	+0.10 / +0.08%	131.50	132.00	130.50	131.00	131.29	43.22	197,100
12/22/2017	-2.10 / -1.58%	132.00	133.00	130.90	130.90	131.72	43.19	326,190
12/21/2017	+1.50 / +1.14%	132.00	134.70	131.60	133.00	133.48	43.88	273,660
12/20/2017	+0.60 / +0.46%	131.40	132.00	130.50	131.50	131.09	43.38	244,000
12/19/2017	-0.10 / -0.08%	131.00	131.00	129.60	130.90	130.20	43.19	317,400
12/18/2017	0.00 / 0.00%	132.00	133.50	129.70	131.00	131.19	42.96	542,880

<<Previous 30 days Next 30 days>>

PNJ News

10:40	PNJ: Report on change of ownership of major shareholders - Truong Ngoc Phuong (ngay 23.09.2024)
24/09	PNJ: Report on ownership change of group of affiliated foreign inventors
24/09	PNJ: Report Insider Transaction- Truong Hoai Anh
23/09	PNJ: Update Personnel change
23/09	PNJ: Report Insider Transaction