Phuoc Hoa Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 31,800.00 | 32,200.00 | 31,800.00 | 32,000.00 | 32,000.00 | 251,784 |
| 2026-10-15 | 31,950.00 | 32,350.00 | 31,800.00 | 31,800.00 | 31,800.00 | 316,906 |
| 2026-10-14 | 32,800.00 | 32,900.00 | 32,050.00 | 32,200.00 | 32,200.00 | 342,040 |
| 2026-10-13 | 32,850.00 | 33,300.00 | 32,750.00 | 32,800.00 | 32,800.00 | 224,355 |
| 2026-10-12 | 33,200.00 | 33,500.00 | 32,850.00 | 32,850.00 | 32,850.00 | 356,613 |
| 2026-10-09 | 33,300.00 | 33,700.00 | 32,700.00 | 32,900.00 | 32,900.00 | 481,592 |
| 2026-10-08 | 33,850.00 | 33,900.00 | 33,300.00 | 33,300.00 | 33,300.00 | 591,913 |
| 2026-10-07 | 32,900.00 | 33,600.00 | 32,900.00 | 33,500.00 | 33,500.00 | 512,491 |
| 2026-10-06 | 33,000.00 | 33,250.00 | 31,800.00 | 32,850.00 | 32,850.00 | 717,686 |
| 2026-10-05 | 33,250.00 | 33,500.00 | 32,750.00 | 32,900.00 | 32,900.00 | 574,878 |
| 2026-10-02 | 33,550.00 | 34,350.00 | 33,150.00 | 33,200.00 | 33,200.00 | 914,769 |
| 2026-10-01 | 33,900.00 | 34,600.00 | 33,350.00 | 33,850.00 | 33,850.00 | 845,298 |
| 2026-09-30 | 33,000.00 | 34,500.00 | 32,900.00 | 33,550.00 | 33,550.00 | 2,482,091 |
| 2026-09-29 | 31,900.00 | 32,750.00 | 31,850.00 | 32,700.00 | 32,700.00 | 747,348 |
| 2026-09-28 | 32,750.00 | 32,750.00 | 31,800.00 | 31,900.00 | 31,900.00 | 382,500 |
| 2026-09-25 | 32,300.00 | 32,750.00 | 32,200.00 | 32,450.00 | 32,450.00 | 316,274 |
| 2026-09-24 | 31,700.00 | 32,550.00 | 31,700.00 | 32,000.00 | 32,000.00 | 457,226 |
| 2026-09-23 | 31,700.00 | 32,250.00 | 31,600.00 | 31,650.00 | 31,650.00 | 428,832 |
| 2026-09-22 | 31,850.00 | 31,950.00 | 31,650.00 | 31,650.00 | 31,650.00 | 183,658 |
| 2026-09-21 | 31,600.00 | 31,950.00 | 31,600.00 | 31,700.00 | 31,700.00 | 232,415 |
| 2026-09-18 | 31,800.00 | 32,000.00 | 31,500.00 | 31,550.00 | 31,550.00 | 215,129 |
| 2026-09-17 | 31,550.00 | 32,000.00 | 31,450.00 | 31,700.00 | 31,700.00 | 157,222 |
| 2026-09-16 | 31,500.00 | 32,500.00 | 31,300.00 | 31,750.00 | 31,750.00 | 327,693 |
| 2026-09-15 | 30,950.00 | 31,800.00 | 30,900.00 | 31,400.00 | 31,400.00 | 559,272 |
| 2026-09-14 | 32,600.00 | 33,300.00 | 30,800.00 | 31,100.00 | 31,100.00 | 801,671 |
| 2026-09-11 | 33,350.00 | 33,900.00 | 32,450.00 | 32,800.00 | 32,800.00 | 880,386 |
| 2026-09-10 | 61,400.05 | 61,600.05 | 60,400.05 | 60,400.05 | 32,155.58 | 973,522 |
| 2026-09-09 | 62,100.05 | 62,300.05 | 61,300.05 | 61,400.05 | 32,687.96 | 745,822 |
| 2026-09-08 | 62,600.05 | 62,600.05 | 61,400.05 | 62,000.05 | 33,007.39 | 602,929 |
| 2026-09-07 | 62,300.05 | 63,000.05 | 61,800.05 | 61,900.05 | 32,954.15 | 1,426,699 |
| 2026-09-04 | 61,700.05 | 61,800.05 | 61,300.05 | 61,800.05 | 32,900.91 | 572,644 |
| 2026-09-03 | 62,000.05 | 62,200.05 | 61,300.05 | 61,300.05 | 32,634.72 | 977,779 |
| 2026-08-28 | 61,900.05 | 62,500.05 | 61,700.05 | 61,700.05 | 32,847.67 | 2,069,374 |
| 2026-08-27 | 61,900.05 | 62,100.05 | 61,400.05 | 61,700.05 | 32,847.67 | 670,955 |
| 2026-08-26 | 61,500.05 | 62,500.05 | 61,500.05 | 61,500.05 | 32,741.20 | 1,294,716 |
| 2026-08-25 | 61,900.05 | 62,200.05 | 60,500.05 | 60,900.05 | 32,421.77 | 926,135 |
| 2026-08-24 | 61,300.05 | 61,800.05 | 60,400.05 | 60,800.05 | 32,368.53 | 968,025 |
| 2026-08-21 | 60,200.05 | 61,200.05 | 59,800.05 | 61,200.05 | 32,581.48 | 1,767,381 |
| 2026-08-20 | 60,100.05 | 60,600.05 | 59,800.05 | 60,000.05 | 31,942.63 | 179,289 |
| 2026-08-19 | 60,400.05 | 61,000.05 | 58,800.05 | 60,000.05 | 31,942.63 | 974,282 |
| 2026-08-18 | 61,800.05 | 61,800.05 | 60,100.05 | 60,600.05 | 32,262.06 | 310,052 |
| 2026-08-17 | 59,800.05 | 62,300.05 | 59,200.05 | 61,300.05 | 32,634.72 | 1,361,146 |
| 2026-08-14 | 58,800.05 | 59,100.05 | 58,200.05 | 58,300.05 | 31,037.59 | 399,754 |
| 2026-08-13 | 58,600.05 | 59,600.05 | 58,600.05 | 59,000.05 | 31,410.25 | 398,073 |
| 2026-08-12 | 58,600.05 | 59,500.05 | 58,200.05 | 58,500.05 | 31,144.07 | 362,266 |
| 2026-08-11 | 59,900.05 | 60,000.05 | 58,600.05 | 58,700.05 | 31,250.54 | 447,615 |
| 2026-08-10 | 59,300.05 | 59,900.05 | 58,600.05 | 59,800.05 | 31,836.16 | 310,719 |
| 2026-08-07 | 57,900.05 | 60,200.05 | 57,800.05 | 58,600.05 | 31,197.30 | 1,029,225 |
| 2026-08-06 | 58,700.05 | 59,300.05 | 57,400.05 | 57,900.05 | 30,824.64 | 231,681 |
| 2026-08-05 | 59,800.05 | 59,800.05 | 58,100.05 | 58,200.05 | 30,984.35 | 699,656 |
| 2026-08-04 | 59,000.05 | 60,300.05 | 59,000.05 | 59,800.05 | 31,836.16 | 409,867 |
| 2026-08-03 | 56,900.05 | 59,500.05 | 56,700.05 | 59,500.05 | 31,676.44 | 991,450 |
| 2026-07-31 | 57,500.05 | 57,500.05 | 56,500.05 | 56,800.05 | 30,239.02 | 377,424 |
| 2026-07-30 | 56,200.04 | 57,200.05 | 55,800.04 | 57,200.05 | 30,451.98 | 398,682 |
| 2026-07-29 | 55,600.04 | 56,300.04 | 55,000.04 | 56,100.04 | 29,866.36 | 232,589 |
| 2026-07-28 | 55,200.04 | 57,000.05 | 55,000.04 | 55,000.04 | 29,280.75 | 1,316,679 |
| 2026-07-27 | 56,000.04 | 57,300.05 | 55,400.04 | 57,000.05 | 30,345.50 | 881,573 |
| 2026-07-24 | 56,100.04 | 56,900.05 | 55,000.04 | 55,200.04 | 29,387.22 | 457,545 |
| 2026-07-23 | 57,900.05 | 57,900.05 | 54,400.04 | 57,000.05 | 30,345.50 | 1,025,240 |
| 2026-07-22 | 58,700.05 | 58,800.05 | 56,800.05 | 57,800.05 | 30,771.40 | 551,174 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 2,520.0000 VND |
| 2025-08-27 | 1,350.0011 VND |
| 2024-12-13 | 3,000.0024 VND |
| 2023-09-08 | 1,950.0016 VND |
| 2022-12-16 | 2,000.0016 VND |
| 2021-12-16 | 2,500.0020 VND |
| 2021-12-06 | 2,000.0016 VND |
| 2020-12-09 | 2,500.0020 VND |
| 2019-12-24 | 1,000.0008 VND |
| 2019-09-06 | 500.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.