Phu Nhuan Jewelry JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 19,150.00 | 19,150.00 | 18,600.00 | 18,600.00 | 18,600.00 | 8,320,166 |
| 2026-10-21 | 20,200.00 | 20,650.00 | 19,100.00 | 19,200.00 | 19,200.00 | 16,354,207 |
| 2026-10-20 | 18,550.00 | 19,750.00 | 18,300.00 | 19,750.00 | 19,750.00 | 16,372,326 |
| 2026-10-19 | 19,000.00 | 19,250.00 | 18,350.00 | 18,500.00 | 18,500.00 | 6,305,001 |
| 2026-10-16 | 18,200.00 | 19,000.00 | 18,150.00 | 18,800.00 | 18,800.00 | 6,089,764 |
| 2026-10-15 | 18,650.00 | 19,050.00 | 18,100.00 | 18,200.00 | 18,200.00 | 8,667,962 |
| 2026-10-14 | 18,950.00 | 19,250.00 | 18,500.00 | 18,650.00 | 18,650.00 | 6,785,936 |
| 2026-10-13 | 17,900.00 | 19,250.00 | 17,250.00 | 19,200.00 | 19,200.00 | 13,736,495 |
| 2026-10-12 | 19,600.00 | 19,600.00 | 18,150.00 | 18,150.00 | 18,150.00 | 19,135,127 |
| 2026-10-09 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | 7,161,863 |
| 2026-10-08 | 19,000.00 | 19,700.00 | 17,800.00 | 18,250.00 | 18,250.00 | 21,763,229 |
| 2026-10-07 | 20,000.00 | 20,300.00 | 18,750.00 | 18,900.00 | 18,900.00 | 51,876,922 |
| 2026-10-06 | 21,600.00 | 22,350.00 | 20,150.00 | 20,150.00 | 20,150.00 | 16,327,215 |
| 2026-10-05 | 23,050.00 | 23,300.00 | 21,450.00 | 21,650.00 | 21,650.00 | 12,078,554 |
| 2026-10-02 | 23,050.00 | 25,450.00 | 23,050.00 | 23,050.00 | 23,050.00 | 77,283,680 |
| 2026-10-01 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 7,101,527 |
| 2026-09-30 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 2,438,325 |
| 2026-09-29 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 1,569,190 |
| 2026-09-28 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 2,466,608 |
| 2026-09-25 | 33,200.00 | 34,400.00 | 32,800.00 | 33,000.00 | 33,000.00 | 5,318,616 |
| 2026-09-24 | 35,350.00 | 35,350.00 | 33,250.00 | 33,300.00 | 33,300.00 | 8,204,491 |
| 2026-09-23 | 35,800.00 | 35,900.00 | 35,000.00 | 35,300.00 | 35,300.00 | 4,398,667 |
| 2026-09-22 | 36,950.00 | 37,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | 5,489,434 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-09 | 1,000.0005 VND |
| 2025-09-26 | 1,400.0007 VND |
| 2025-02-10 | 600.0003 VND |
| 2024-10-02 | 1,400.0007 VND |
| 2024-03-15 | 600.0003 VND |
| 2023-10-20 | 800.0004 VND |
| 2023-06-09 | 600.0003 VND |
| 2023-01-06 | 600.0003 VND |
| 2022-10-28 | 800.0004 VND |
| 2022-06-23 | 600.0003 VND |
| 2022-03-07 | 600.0003 VND |
| 2021-12-09 | 600.0003 VND |
| 2021-03-15 | 800.0004 VND |
| 2020-12-08 | 600.0003 VND |
| 2020-04-01 | 1,000.0005 VND |
| 2019-07-23 | 800.0004 VND |
| 2019-05-21 | 200.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.