Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2021	+0.90 / +1.07%	84.90	85.10	83.50	84.90	84.54	58.76	1,123,854
2/25/2021	+1.20 / +1.45%	83.00	84.00	82.80	84.00	83.48	58.13	783,500
2/24/2021	-0.70 / -0.84%	83.50	84.40	82.20	82.80	83.28	57.30	1,339,500
2/23/2021	-1.60 / -1.88%	85.00	85.00	83.10	83.50	83.81	57.79	1,045,500
2/22/2021	-1.80 / -2.07%	86.00	86.50	84.80	85.10	85.62	58.89	898,700
2/19/2021	-0.60 / -0.69%	87.00	87.50	86.00	86.90	86.73	60.14	459,900
2/18/2021	+1.00 / +1.16%	87.00	87.50	85.60	87.50	86.90	60.55	924,200
2/17/2021	+2.90 / +3.47%	84.00	87.00	83.60	86.50	85.98	59.86	837,600
2/9/2021	+2.70 / +3.34%	82.50	83.80	80.00	83.60	82.35	57.86	522,600
2/8/2021	-3.00 / -3.58%	83.90	84.00	80.00	80.90	81.87	55.99	644,100
2/5/2021	+1.00 / +1.21%	82.90	84.00	81.90	83.90	83.23	58.06	652,900
2/4/2021	0.00 / 0.00%	82.80	82.90	81.00	82.90	82.33	57.37	1,089,600
2/3/2021	+1.40 / +1.72%	83.50	83.50	81.40	82.90	82.61	57.37	639,700
2/2/2021	+2.70 / +3.43%	78.00	81.90	77.80	81.50	80.12	56.40	732,100
2/1/2021	-4.30 / -5.17%	82.00	82.90	78.00	78.80	79.87	54.53	600,700
1/29/2021	+5.40 / +6.95%	75.00	83.10	75.00	83.10	80.69	57.51	1,040,100
1/28/2021	-5.80 / -6.95%	78.00	81.00	77.70	77.70	77.70	53.77	1,445,600
1/27/2021	-1.50 / -1.76%	85.00	86.50	79.10	83.50	84.76	57.79	743,300
1/26/2021	-2.00 / -2.30%	87.00	87.00	84.10	85.00	85.82	58.82	595,600
1/25/2021	+3.00 / +3.57%	84.60	87.00	84.00	87.00	87.00	60.21	1,264,300
1/22/2021	+1.60 / +1.94%	83.00	85.00	82.70	84.00	84.14	58.13	716,000
1/21/2021	+1.90 / +2.36%	81.00	82.90	80.50	82.40	81.63	57.03	869,300
1/20/2021	+1.50 / +1.90%	79.00	80.70	78.00	80.50	79.79	55.71	978,200
1/19/2021	-4.90 / -5.84%	83.30	83.60	78.10	79.00	80.17	54.67	1,003,670
1/18/2021	+1.40 / +1.70%	84.50	84.50	83.00	83.90	83.71	58.06	1,797,400
1/15/2021	+0.40 / +0.49%	82.10	83.00	82.10	82.50	82.70	57.09	884,200
1/14/2021	-0.60 / -0.73%	83.50	83.50	81.80	82.10	82.26	56.82	476,100
1/13/2021	-0.20 / -0.24%	83.50	83.80	82.70	82.70	83.25	57.23	672,790
1/12/2021	+0.20 / +0.24%	82.90	83.00	82.20	82.90	82.66	57.37	732,700
1/11/2021	+0.30 / +0.36%	83.00	83.00	82.20	82.70	82.70	57.23	829,000

<<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

More News

Related Companies

	Volume	Price	Change
ADS	123,100	9.06	0.44%
AG1	0	10.00	0.00%
BDG	7,700	34.10	-0.87%
BMG	0	19.30	0.00%
BVN	100	14.40	5.88%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	0	0.70	0.00%