Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2023	+0.10 / +0.12%	81.20	81.20	80.20	80.80	80.77	77.69	1,038,000
3/14/2023	+0.50 / +0.62%	81.00	81.20	80.10	80.70	80.60	77.60	276,600
3/13/2023	+1.20 / +1.52%	80.00	80.90	79.60	80.20	80.40	77.11	1,212,200
3/10/2023	-0.90 / -1.13%	79.00	79.50	78.30	79.00	78.80	75.96	285,200
3/9/2023	-0.10 / -0.13%	79.50	80.00	79.00	79.90	79.47	76.83	160,200
3/8/2023	+0.70 / +0.88%	79.20	80.00	77.00	80.00	79.06	76.92	213,901
3/7/2023	+0.80 / +1.02%	79.30	79.30	77.20	79.30	78.59	76.25	166,800
3/6/2023	-0.90 / -1.13%	79.80	79.80	78.30	78.50	78.86	75.48	134,600
3/3/2023	-0.90 / -1.12%	80.30	80.90	78.60	79.40	79.21	76.35	421,300
3/2/2023	+2.70 / +3.48%	78.00	80.30	78.00	80.30	79.59	77.21	296,800
3/1/2023	+0.70 / +0.91%	77.00	77.70	76.10	77.60	77.31	74.61	1,059,500
2/28/2023	+0.80 / +1.05%	76.20	77.50	76.20	76.90	77.00	73.94	288,200
2/27/2023	-4.90 / -6.05%	80.00	80.00	76.10	76.10	77.96	73.17	1,036,600
2/24/2023	-1.10 / -1.34%	82.00	82.10	79.60	81.00	80.64	77.88	881,700
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

<<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