Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2023	-0.90 / -1.17%	77.00	77.00	76.00	76.10	76.43	73.17	768,700
4/28/2023	+1.30 / +1.72%	75.80	77.00	75.00	77.00	76.30	74.04	409,700
4/27/2023	+0.10 / +0.13%	75.90	76.70	74.70	75.70	75.70	72.79	373,200
4/26/2023	+0.10 / +0.13%	75.50	75.80	74.00	75.60	74.73	72.69	1,348,400
4/25/2023	-1.00 / -1.31%	76.50	77.00	75.50	75.50	76.12	72.60	378,900
4/24/2023	-0.50 / -0.65%	76.80	77.30	76.50	76.50	76.69	73.56	193,300
4/21/2023	-0.30 / -0.39%	77.80	78.10	76.60	77.00	77.36	74.04	569,000
4/20/2023	-0.70 / -0.90%	78.50	78.50	77.00	77.30	77.40	74.33	287,100
4/19/2023	-0.20 / -0.26%	78.50	78.60	77.60	78.00	78.08	75.00	303,500
4/18/2023	+0.10 / +0.13%	78.50	79.50	77.80	78.20	78.61	75.19	1,099,400
4/17/2023	+0.50 / +0.64%	77.60	78.90	77.60	78.10	78.26	75.10	693,000
4/14/2023	+0.60 / +0.78%	77.60	78.00	77.30	77.60	77.73	74.61	596,200
4/13/2023	-0.90 / -1.16%	78.00	78.40	76.90	77.00	77.42	74.04	407,400
4/12/2023	-0.70 / -0.89%	79.00	79.00	77.90	77.90	78.45	74.90	605,300
4/11/2023	+1.40 / +1.81%	77.50	79.30	77.50	78.60	78.46	75.58	1,031,700
4/10/2023	+0.70 / +0.92%	76.60	77.50	76.60	77.20	77.18	74.23	650,500
4/7/2023	-0.30 / -0.39%	76.80	77.20	76.30	76.50	76.69	73.56	336,400
4/6/2023	-0.50 / -0.65%	77.70	77.90	76.80	76.80	77.29	73.85	595,800
4/5/2023	+0.70 / +0.91%	76.90	77.80	76.60	77.30	77.05	74.33	1,638,500
4/4/2023	-0.20 / -0.26%	77.00	77.60	76.30	76.60	76.61	73.65	832,500
4/3/2023	-0.90 / -1.16%	78.00	78.00	76.50	76.80	76.89	73.85	898,500
3/31/2023	0.00 / 0.00%	77.80	78.40	77.40	77.70	77.89	74.71	436,000
3/30/2023	+0.70 / +0.91%	78.80	78.80	76.80	77.70	77.61	74.71	552,100
3/29/2023	-0.80 / -1.03%	77.80	77.80	76.10	77.00	76.86	74.04	863,400
3/28/2023	-0.40 / -0.51%	78.20	78.40	77.10	77.80	77.67	74.81	519,300
3/27/2023	-0.80 / -1.01%	79.00	79.00	77.90	78.20	78.22	75.19	503,200
3/24/2023	+0.50 / +0.64%	78.60	79.00	78.10	79.00	78.58	75.96	1,659,900
3/23/2023	-0.40 / -0.51%	78.30	78.80	78.00	78.50	78.29	75.48	218,200
3/22/2023	-0.10 / -0.13%	79.50	79.50	78.10	78.90	78.57	75.86	452,400
3/21/2023	-1.00 / -1.25%	80.90	80.90	78.50	79.00	79.33	75.96	246,600

<<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