HOSE · PNJ · stock
Phu Nhuan Jewelry Joint Stock Company (PNJ) stock price history
Every HOSE trading session of Phu Nhuan Jewelry Joint Stock Company from Mar 23, 2009 to Nov 13, 2026: 4,376 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PNJ adjusted close, 2009 to 2026
- ₫84,670
- All time high, 2026
- ₫84,670
- 52 week high, ₫13,300 low
- 4,376
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PNJ key facts
- Phu Nhuan Jewelry Joint Stock Company (PNJ) closed at ₫14,950 on Nov 13, 2026 on HOSE.
- PNJ's all time high close is ₫84,670, set on Jan 30, 2026; its all time low close is ₫1,960 on Mar 23, 2009.
- PNJ's 52 week range is ₫13,300 to ₫84,670.
- PNJ returned -74.9% over the year to Nov 13, 2026 and -69.9% over five years.
- Over ten years PNJ returned +5%, +0.5% a year compounded.
- PNJ's deepest drawdown was -83.2% from Jan 30, 2026 to Nov 9, 2026.
- DataCedar holds 4,376 daily sessions of PNJ history from Mar 23, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PNJ price chart, 2009 to 2026
PNJ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.1% |
| 3 months | -57.6% |
| 6 months | -78.5% |
| Year to date | -76.7% |
| 1 year | -74.9% |
| 3 years | -69.0% |
| 5 years | -69.9% |
| 10 years | +5.0% |
| Since Mar 23, 2009 | +662.8% |
| Compound annual growth, 17.6 years | +12.2% |
PNJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫84,670 on Jan 30, 2026
- All time low close
- ₫1,960 on Mar 23, 2009
- 52 week high
- ₫84,670 on Jan 30, 2026
- 52 week low
- ₫13,300 on Nov 10, 2026
- Deepest drawdown
- -83.2% from Jan 30, 2026 to Nov 9, 2026, not yet recovered
- Best single session
- +8.5% on Aug 5, 2009
- Worst single session
- -9.6% on May 24, 2011
- Volatility, 1 year annualised
- 52.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2009
- 7.6×
- Best calendar year
- 2017, +111%
- Worst calendar year
- 2013, -7%
PNJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Mar 23, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫64,510 | ₫84,670 | ₫13,300 | ₫14,950 | -76.7% | 1B | 214 |
| 2025 | ₫63,270 | ₫64,710 | ₫40,800 | ₫64,050 | +1.3% | 199.6M | 249 |
| 2024 | ₫55,170 | ₫70,140 | ₫52,580 | ₫63,210 | +16.2% | 298.6M | 250 |
| 2023 | ₫56,120 | ₫59,050 | ₫43,520 | ₫54,410 | -1.9% | 157.8M | 249 |
| 2022 | ₫43,680 | ₫59,860 | ₫41,630 | ₫55,440 | +26.9% | 181.3M | 249 |
| 2021 | ₫36,420 | ₫50,540 | ₫33,520 | ₫43,680 | +20.7% | 145M | 249 |
| 2020 | ₫37,540 | ₫40,150 | ₫19,530 | ₫36,200 | -3.0% | 200.5M | 250 |
| 2019 | ₫29,970 | ₫38,760 | ₫27,780 | ₫37,330 | +24.6% | 105.9M | 246 |
| 2018 | ₫29,170 | ₫43,700 | ₫23,650 | ₫29,970 | +4.2% | 99.8M | 248 |
| 2017 | ₫13,630 | ₫28,770 | ₫13,590 | ₫28,770 | +111.1% | 58.9M | 250 |
| 2016 | ₫8,530 | ₫17,170 | ₫7,660 | ₫13,630 | +59.8% | 23.4M | 251 |
| 2015 | ₫6,000 | ₫8,750 | ₫5,380 | ₫8,530 | +42.2% | 3.8M | 244 |
| 2014 | ₫4,100 | ₫6,540 | ₫3,940 | ₫6,000 | +44.2% | 2.6M | 241 |
| 2013 | ₫4,400 | ₫4,500 | ₫3,390 | ₫4,160 | -7.1% | 7.2M | 249 |
| 2012 | ₫4,150 | ₫4,880 | ₫3,560 | ₫4,480 | +7.4% | 14.3M | 249 |
| 2011 | ₫3,410 | ₫4,210 | ₫1,900 | ₫4,170 | +26.0% | 31.5M | 243 |
| 2010 | ₫3,580 | ₫3,940 | ₫2,620 | ₫3,310 | -6.8% | 22.7M | 250 |
| 2009 | ₫1,960 | ₫4,370 | ₫1,960 | ₫3,550 | n/a | 39.3M | 195 |
PNJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫14,950 | -3.5% |
| October 2026 | ₫15,500 | -41.7% |
| September 2026 | ₫26,600 | -36.8% |
| August 2026 | ₫42,100 | +35.8% |
| July 2026 | ₫31,000 | -50.8% |
| June 2026 | ₫63,000 | -4.3% |
| May 2026 | ₫65,800 | -2.2% |
| April 2026 | ₫67,300 | -6.5% |
| March 2026 | ₫72,000 | -11.4% |
| February 2026 | ₫81,270 | -4.0% |
| January 2026 | ₫84,670 | +32.2% |
| December 2025 | ₫64,050 | +6.6% |
About the PNJ data
Daily bars. 4,376 sessions from Mar 23, 2009 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3APNJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PLP Pha Le Plastics Manufacturing and Technology Joint Stock Company
- PLX Viet Nam National Petroleum Group
- PMG Petro Center Corporation
- PNC Phuong Nam Cultural Joint Stock Corporation
- POW PetroVietnam Power Corporation
- PPC Pha Lai Thermal Power Joint Stock Company
- PTB Phu Tai Joint Stock Company
- PTC iCapital Investment Joint Stock Company
Common questions
PNJ share price history
