Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2023	-0.90 / -1.08%	82.60	83.00	81.00	82.10	81.81	78.94	351,100
2/22/2023	-1.50 / -1.78%	84.00	84.00	83.00	83.00	83.29	79.81	640,800
2/21/2023	0.00 / 0.00%	84.90	85.80	84.10	84.50	84.92	81.25	658,800
2/20/2023	+1.50 / +1.81%	83.00	84.50	82.70	84.50	83.37	81.25	613,500
2/17/2023	+0.40 / +0.48%	82.60	83.10	81.90	83.00	82.54	79.81	342,900
2/16/2023	+0.60 / +0.73%	82.00	82.60	81.80	82.60	82.20	79.42	383,700
2/15/2023	-0.10 / -0.12%	82.00	82.20	81.40	82.00	81.86	78.85	386,400
2/14/2023	-1.40 / -1.68%	83.20	83.20	81.30	82.10	82.16	78.94	264,400
2/13/2023	+0.20 / +0.24%	83.30	84.20	82.50	83.50	83.24	80.29	559,300
2/10/2023	+0.40 / +0.48%	82.90	83.80	82.70	83.30	83.11	80.10	619,100
2/9/2023	0.00 / 0.00%	82.70	83.50	82.60	82.90	82.93	79.71	631,700
2/8/2023	-0.20 / -0.24%	83.10	83.90	82.10	82.90	82.90	79.71	292,400
2/7/2023	-0.70 / -0.84%	84.70	84.70	82.50	83.10	83.34	79.90	309,100
2/6/2023	+1.70 / +2.07%	82.60	85.10	82.60	83.80	83.83	80.58	366,800
2/3/2023	-3.40 / -3.98%	85.80	85.90	82.10	82.10	82.83	78.94	2,089,000
2/2/2023	-1.20 / -1.38%	87.70	87.70	85.10	85.50	86.06	82.21	657,600
2/1/2023	-3.50 / -3.88%	90.10	91.50	86.00	86.70	89.09	83.36	501,800
1/31/2023	-2.00 / -2.17%	91.00	93.10	89.90	90.20	90.77	86.73	966,200
1/30/2023	-1.80 / -1.91%	95.00	95.00	92.10	92.20	93.21	88.65	551,500
1/27/2023	+5.10 / +5.74%	89.60	95.10	89.60	94.00	93.07	90.38	1,430,700
1/19/2023	+0.40 / +0.45%	87.60	88.90	87.60	88.90	88.30	85.48	591,300
1/18/2023	+0.50 / +0.57%	89.40	89.40	87.40	88.50	87.88	85.09	386,700
1/17/2023	+0.50 / +0.57%	87.60	89.00	87.50	88.00	87.92	84.61	423,989
1/16/2023	+1.20 / +1.39%	86.40	89.00	86.40	87.50	87.67	84.13	430,900
1/13/2023	+0.30 / +0.35%	86.10	87.20	86.10	86.30	86.70	82.98	523,400
1/12/2023	-0.80 / -0.92%	86.80	86.80	85.60	86.00	86.08	82.69	623,400
1/11/2023	-1.20 / -1.36%	88.00	88.00	86.80	86.80	87.05	83.46	283,800
1/10/2023	-0.20 / -0.23%	88.30	88.30	87.30	88.00	87.99	84.61	192,600
1/9/2023	0.00 / 0.00%	87.50	88.60	87.00	88.20	87.86	84.81	151,600
1/6/2023	-0.70 / -0.79%	88.90	89.00	88.20	88.20	88.64	84.81	138,100

<<Previous 30 days Next 30 days>>

PNJ News

08/11	PNJ: Report on ownership change of group of affiliated foreign inventors
28/10	PNJ: Announcement of the change of listing
28/10	PNJ: Decision on the change of listing
25/10	PNJ: Report on ownership change of group of affiliated foreign inventors - 24.10.2024
24/10	PNJ: Report Insider Transaction - Dang Thi Lai