Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2018	-3.10 / -1.72%	180.00	180.00	174.00	176.90	175.90	57.59	471,620
5/21/2018	-1.00 / -0.55%	183.40	184.00	180.00	180.00	182.15	58.60	166,940
5/18/2018	0.00 / 0.00%	181.50	182.00	175.80	181.00	178.24	58.93	399,350
5/17/2018	-1.00 / -0.55%	183.00	183.00	179.50	181.00	181.31	58.93	173,660
5/16/2018	-3.00 / -1.62%	183.10	185.00	180.80	182.00	182.38	59.26	357,040
5/15/2018	-1.00 / -0.54%	185.50	186.60	184.10	185.00	185.71	60.23	277,460
5/14/2018	+3.20 / +1.75%	185.00	186.80	182.50	186.00	185.01	60.56	961,360
5/11/2018	+6.00 / +3.39%	176.50	183.00	174.30	183.00	176.89	59.52	492,930
5/10/2018	-5.50 / -3.01%	182.50	184.00	177.00	177.00	180.60	57.56	371,420
5/9/2018	-0.60 / -0.33%	183.10	184.10	180.50	182.50	182.83	59.35	238,370
5/8/2018	+0.20 / +0.11%	183.10	188.00	183.10	183.10	184.97	59.55	480,500
5/7/2018	+11.90 / +6.96%	174.00	182.90	173.00	182.90	178.58	59.48	480,240
5/4/2018	+1.00 / +0.59%	170.00	172.90	170.00	171.00	171.23	55.61	227,490
5/3/2018	-1.00 / -0.58%	170.00	172.00	166.80	170.00	169.41	55.29	217,860
5/2/2018	0.00 / 0.00%	173.00	175.50	169.00	171.00	172.54	55.61	264,010
4/27/2018	+4.00 / +2.40%	165.50	175.00	164.00	171.00	170.38	55.61	274,310
4/26/2018	-7.00 / -4.02%	171.00	171.90	167.00	167.00	168.87	54.31	335,900
4/24/2018	0.00 / 0.00%	171.00	174.00	168.00	174.00	170.51	56.59	217,450
4/23/2018	+1.60 / +0.93%	175.00	178.00	172.00	174.00	174.61	56.59	348,310
4/20/2018	+7.40 / +4.48%	165.00	172.40	165.00	172.40	169.59	56.07	259,900
4/19/2018	-10.00 / -5.71%	172.00	174.80	163.00	165.00	169.02	53.66	778,630
4/18/2018	-6.50 / -3.58%	182.00	184.00	173.00	175.00	177.67	56.91	584,820
4/17/2018	-3.20 / -1.73%	184.10	186.70	180.50	181.50	181.67	59.03	245,100
4/16/2018	-1.30 / -0.70%	186.00	189.00	184.60	184.70	186.05	60.07	176,360
4/13/2018	-0.30 / -0.16%	189.00	190.30	185.80	186.00	187.88	60.49	209,370
4/12/2018	-0.70 / -0.37%	186.50	189.00	184.00	186.30	186.82	60.59	246,730
4/11/2018	-6.00 / -3.11%	193.00	197.00	187.00	187.00	192.31	60.82	606,990
4/10/2018	+8.00 / +4.32%	184.10	193.00	180.50	193.00	188.00	62.77	392,000
4/9/2018	-9.00 / -4.64%	192.00	193.00	184.50	185.00	188.04	60.17	758,510
4/6/2018	-6.50 / -3.24%	199.00	200.50	194.00	194.00	196.30	63.09	704,090

<<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	197,800	9.05	-0.11%
AG1	5,600	9.60	-4.00%
BDG	12,700	34.00	-0.29%
BMG	0	19.30	0.00%
BVN	0	14.40	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	0	0.70	0.00%