Phu Nhuan Jewelry Joint Stock Company (PNJ.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 95,400.00 | 95,500.00 | 93,500.00 | 95,500.00 | 95,500.00 | 799,400 |
| 27 jun 2024 | 96,000.00 | 96,000.00 | 93,800.00 | 95,500.00 | 95,500.00 | 1,066,600 |
| 26 jun 2024 | 96,300.00 | 96,500.00 | 94,600.00 | 96,100.00 | 96,100.00 | 1,014,800 |
| 25 jun 2024 | 96,400.00 | 96,900.00 | 96,000.00 | 96,500.00 | 96,500.00 | 446,500 |
| 24 jun 2024 | 97,700.00 | 97,900.00 | 94,800.00 | 97,300.00 | 97,300.00 | 1,448,400 |
| 21 jun 2024 | 98,500.00 | 98,500.00 | 97,700.00 | 97,700.00 | 97,700.00 | 1,029,800 |
| 20 jun 2024 | 96,500.00 | 98,700.00 | 96,500.00 | 97,800.00 | 97,800.00 | 1,444,300 |
| 19 jun 2024 | 96,600.00 | 96,800.00 | 95,500.00 | 96,800.00 | 96,800.00 | 808,000 |
| 18 jun 2024 | 96,000.00 | 97,000.00 | 96,000.00 | 96,600.00 | 96,600.00 | 1,230,300 |
| 17 jun 2024 | 95,500.00 | 96,000.00 | 94,500.00 | 96,000.00 | 96,000.00 | 920,900 |
| 14 jun 2024 | 97,300.00 | 97,300.00 | 95,800.00 | 95,800.00 | 95,800.00 | 888,400 |
| 13 jun 2024 | 97,400.00 | 97,400.00 | 96,300.00 | 97,300.00 | 97,300.00 | 1,563,600 |
| 12 jun 2024 | 94,300.00 | 96,900.00 | 94,200.00 | 96,900.00 | 96,900.00 | 1,721,300 |
| 11 jun 2024 | 94,700.00 | 95,200.00 | 94,200.00 | 94,300.00 | 94,300.00 | 903,100 |
| 10 jun 2024 | 94,000.00 | 94,800.00 | 94,000.00 | 94,600.00 | 94,600.00 | 940,400 |
| 07 jun 2024 | 95,400.00 | 95,400.00 | 93,700.00 | 94,600.00 | 94,600.00 | 1,001,700 |
| 06 jun 2024 | 96,000.00 | 96,000.00 | 94,000.00 | 95,000.00 | 95,000.00 | 1,772,400 |
| 05 jun 2024 | 95,000.00 | 95,400.00 | 94,100.00 | 94,400.00 | 94,400.00 | 1,612,800 |
| 04 jun 2024 | 93,600.00 | 95,300.00 | 93,500.00 | 94,800.00 | 94,800.00 | 2,589,500 |
| 03 jun 2024 | 94,000.00 | 94,200.00 | 92,700.00 | 93,600.00 | 93,600.00 | 1,703,300 |
| 31 may 2024 | 92,900.00 | 93,900.00 | 92,600.00 | 93,900.00 | 93,900.00 | 1,549,000 |
| 30 may 2024 | 92,700.00 | 92,900.00 | 91,500.00 | 92,900.00 | 92,900.00 | 2,350,866 |
| 29 may 2024 | 94,900.00 | 94,900.00 | 93,300.00 | 93,300.00 | 93,300.00 | 1,854,600 |
| 28 may 2024 | 94,200.00 | 95,000.00 | 94,100.00 | 94,900.00 | 94,900.00 | 888,900 |
| 27 may 2024 | 95,000.00 | 95,200.00 | 93,500.00 | 94,200.00 | 94,200.00 | 793,000 |
| 24 may 2024 | 97,000.00 | 97,300.00 | 94,200.00 | 94,900.00 | 94,900.00 | 2,872,200 |
| 23 may 2024 | 98,100.00 | 98,100.00 | 96,100.00 | 98,100.00 | 98,100.00 | 1,367,300 |
| 22 may 2024 | 98,600.00 | 98,600.00 | 96,500.00 | 98,100.00 | 98,100.00 | 1,584,400 |
| 21 may 2024 | 98,500.00 | 100,900.00 | 98,000.00 | 98,000.00 | 98,000.00 | 2,638,700 |
| 20 may 2024 | 99,700.00 | 99,700.00 | 97,400.00 | 97,400.00 | 97,400.00 | 1,391,400 |
| 17 may 2024 | 97,400.00 | 99,500.00 | 97,000.00 | 99,100.00 | 99,100.00 | 2,455,100 |
| 16 may 2024 | 97,300.00 | 97,700.00 | 96,700.00 | 97,200.00 | 97,200.00 | 1,504,200 |
| 15 may 2024 | 97,000.00 | 97,000.00 | 95,900.00 | 96,700.00 | 96,700.00 | 2,485,300 |
| 14 may 2024 | 97,900.00 | 97,900.00 | 95,500.00 | 96,400.00 | 96,400.00 | 1,524,566 |
| 13 may 2024 | 98,400.00 | 98,400.00 | 96,600.00 | 97,200.00 | 97,200.00 | 564,400 |
| 10 may 2024 | 97,500.00 | 98,300.00 | 96,400.00 | 97,500.00 | 97,500.00 | 2,347,500 |
| 09 may 2024 | 97,600.00 | 98,100.00 | 96,000.00 | 96,500.00 | 96,500.00 | 1,101,600 |
| 08 may 2024 | 98,000.00 | 98,100.00 | 96,800.00 | 97,600.00 | 97,600.00 | 1,507,600 |
| 07 may 2024 | 96,300.00 | 99,200.00 | 95,500.00 | 98,000.00 | 98,000.00 | 4,836,000 |
| 06 may 2024 | 96,500.00 | 96,600.00 | 95,300.00 | 95,900.00 | 95,900.00 | 1,763,900 |
| 03 may 2024 | 96,600.00 | 96,800.00 | 95,300.00 | 96,500.00 | 96,500.00 | 2,490,500 |
| 02 may 2024 | 94,900.00 | 96,200.00 | 94,200.00 | 96,100.00 | 96,100.00 | 1,452,566 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 93,800.00 | 95,100.00 | 92,500.00 | 95,000.00 | 95,000.00 | 1,654,700 |
| 25 abr 2024 | 93,500.00 | 94,200.00 | 93,000.00 | 94,200.00 | 94,200.00 | 1,158,500 |
| 24 abr 2024 | 92,600.00 | 94,700.00 | 91,500.00 | 94,300.00 | 94,300.00 | 1,813,500 |
| 23 abr 2024 | 93,300.00 | 93,300.00 | 90,900.00 | 92,500.00 | 92,500.00 | 1,728,600 |
| 22 abr 2024 | 92,000.00 | 93,500.00 | 91,400.00 | 93,400.00 | 93,400.00 | 1,425,200 |
| 19 abr 2024 | 91,500.00 | 92,700.00 | 89,200.00 | 91,500.00 | 91,500.00 | 1,981,300 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 96,800.00 | 96,800.00 | 92,100.00 | 92,500.00 | 92,500.00 | 1,783,000 |
| 16 abr 2024 | 96,900.00 | 97,200.00 | 92,400.00 | 95,900.00 | 95,900.00 | 2,495,700 |
| 15 abr 2024 | 103,000.00 | 103,000.00 | 96,500.00 | 96,500.00 | 96,500.00 | 2,236,100 |
| 12 abr 2024 | 100,700.00 | 104,000.00 | 100,700.00 | 103,100.00 | 103,100.00 | 2,005,200 |
| 11 abr 2024 | 99,900.00 | 100,100.00 | 99,000.00 | 100,000.00 | 100,000.00 | 917,900 |
| 10 abr 2024 | 97,600.00 | 101,000.00 | 97,200.00 | 100,600.00 | 100,600.00 | 3,227,800 |
| 09 abr 2024 | 95,500.00 | 97,200.00 | 95,400.00 | 97,000.00 | 97,000.00 | 1,707,000 |
| 08 abr 2024 | 97,000.00 | 97,200.00 | 95,500.00 | 95,500.00 | 95,500.00 | 792,800 |
| 05 abr 2024 | 96,300.00 | 97,200.00 | 96,300.00 | 96,900.00 | 96,900.00 | 988,500 |
| 04 abr 2024 | 96,800.00 | 97,900.00 | 96,600.00 | 97,500.00 | 97,500.00 | 973,500 |
| 03 abr 2024 | 99,300.00 | 100,400.00 | 97,000.00 | 97,000.00 | 97,000.00 | 2,214,000 |
| 02 abr 2024 | 98,800.00 | 99,000.00 | 97,400.00 | 99,000.00 | 99,000.00 | 1,657,000 |
| 01 abr 2024 | 99,000.00 | 99,400.00 | 97,600.00 | 98,900.00 | 98,900.00 | 1,617,700 |
| 29 mar 2024 | 98,000.00 | 100,600.00 | 98,000.00 | 98,900.00 | 98,900.00 | 3,241,200 |
| 28 mar 2024 | 97,600.00 | 97,800.00 | 96,900.00 | 97,700.00 | 97,700.00 | 1,015,300 |
| 27 mar 2024 | 98,000.00 | 98,100.00 | 96,500.00 | 97,500.00 | 97,500.00 | 2,306,800 |
| 26 mar 2024 | 96,200.00 | 97,500.00 | 95,900.00 | 97,400.00 | 97,400.00 | 1,418,200 |
| 25 mar 2024 | 98,300.00 | 98,300.00 | 96,000.00 | 96,000.00 | 96,000.00 | 2,335,500 |
| 22 mar 2024 | 99,000.00 | 99,000.00 | 97,000.00 | 98,500.00 | 98,500.00 | 1,969,900 |
| 21 mar 2024 | 99,200.00 | 100,400.00 | 98,100.00 | 98,700.00 | 98,700.00 | 1,971,300 |
| 20 mar 2024 | 96,000.00 | 98,400.00 | 95,100.00 | 98,200.00 | 98,200.00 | 2,595,700 |
| 19 mar 2024 | 96,100.00 | 97,000.00 | 94,500.00 | 96,500.00 | 96,500.00 | 2,776,200 |
| 18 mar 2024 | 98,500.00 | 98,500.00 | 92,800.00 | 97,300.00 | 97,300.00 | 4,732,600 |
| 15 mar 2024 | 100,100.00 | 100,400.00 | 97,700.00 | 99,500.00 | 99,500.00 | 1,781,012 |
| 15 mar 2024 | 600 Dividendo | |||||
| 14 mar 2024 | 102,000.00 | 103,800.00 | 99,900.00 | 100,900.00 | 100,300.00 | 2,175,900 |
| 13 mar 2024 | 99,000.00 | 102,800.00 | 98,300.00 | 101,500.00 | 100,896.44 | 2,965,200 |
| 12 mar 2024 | 99,500.00 | 99,800.00 | 97,500.00 | 99,000.00 | 98,411.30 | 1,452,900 |
| 11 mar 2024 | 96,800.00 | 100,900.00 | 96,600.00 | 99,000.00 | 98,411.30 | 3,036,600 |
| 08 mar 2024 | 96,900.00 | 98,600.00 | 95,600.00 | 96,500.00 | 95,926.16 | 3,385,800 |
| 07 mar 2024 | 95,300.00 | 96,900.00 | 94,800.00 | 96,500.00 | 95,926.16 | 1,988,400 |
| 06 mar 2024 | 96,800.00 | 96,800.00 | 94,000.00 | 95,000.00 | 94,435.09 | 1,585,000 |
| 05 mar 2024 | 95,900.00 | 97,800.00 | 95,600.00 | 96,800.00 | 96,224.38 | 2,357,600 |
| 04 mar 2024 | 95,700.00 | 96,600.00 | 94,900.00 | 95,600.00 | 95,031.52 | 2,242,300 |
| 01 mar 2024 | 90,400.00 | 96,400.00 | 90,300.00 | 95,700.00 | 95,130.92 | 4,518,925 |
| 29 feb 2024 | 90,600.00 | 91,800.00 | 89,600.00 | 90,400.00 | 89,862.44 | 1,275,300 |
| 28 feb 2024 | 90,100.00 | 90,800.00 | 89,500.00 | 90,200.00 | 89,663.63 | 1,017,800 |
| 27 feb 2024 | 89,000.00 | 89,900.00 | 88,500.00 | 89,900.00 | 89,365.41 | 1,857,800 |
| 26 feb 2024 | 87,800.00 | 89,100.00 | 87,400.00 | 88,500.00 | 87,973.74 | 1,404,100 |
| 23 feb 2024 | 89,900.00 | 89,900.00 | 87,700.00 | 87,800.00 | 87,277.90 | 1,740,200 |
| 22 feb 2024 | 88,000.00 | 89,600.00 | 88,000.00 | 89,600.00 | 89,067.20 | 1,088,200 |
| 21 feb 2024 | 88,800.00 | 88,800.00 | 87,600.00 | 88,100.00 | 87,576.12 | 1,542,400 |
| 20 feb 2024 | 88,700.00 | 89,800.00 | 88,200.00 | 88,700.00 | 88,172.55 | 1,179,700 |
| 19 feb 2024 | 90,600.00 | 90,900.00 | 88,700.00 | 88,700.00 | 88,172.55 | 1,373,200 |
| 16 feb 2024 | 90,900.00 | 90,900.00 | 90,100.00 | 90,500.00 | 89,961.84 | 557,400 |
| 15 feb 2024 | 91,700.00 | 92,200.00 | 90,000.00 | 90,900.00 | 90,359.47 | 1,255,600 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.