Phuoc Hoa Rubber JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	55,500.04	56,000.04	55,100.04	55,400.04	27,322.51	126,900
2024-08-14	58,900.05	58,900.05	55,000.04	55,500.04	27,371.83	109,260
2024-08-13	55,700.04	55,900.04	55,100.04	55,600.04	27,421.15	170,280
2024-08-12	56,400.05	56,500.05	55,600.04	55,700.04	27,470.47	95,400
2024-08-09	55,900.04	56,000.04	55,000.04	55,800.04	27,519.79	244,800
2024-08-08	54,900.04	54,900.04	54,300.04	54,700.04	26,977.28	141,480
2024-08-07	55,200.04	55,200.04	54,300.04	55,000.04	27,125.24	149,400
2024-08-06	54,000.04	55,500.04	53,700.04	55,200.04	27,223.88	422,820
2024-08-05	54,200.04	55,300.04	53,600.04	53,700.04	26,484.10	252,900
2024-08-02	54,200.04	55,500.04	53,800.04	55,500.04	27,371.83	320,760
2024-08-01	57,800.05	57,800.05	54,200.04	54,200.04	26,730.69	561,420
2024-07-31	57,800.05	57,800.05	56,700.05	57,100.05	28,160.93	278,460
2024-07-30	58,300.05	58,300.05	57,200.05	57,300.05	28,259.57	262,800
2024-07-29	57,600.05	58,300.05	57,600.05	58,300.05	28,752.75	317,700
2024-07-26	56,100.04	57,600.05	56,100.04	57,600.05	28,407.52	176,040
2024-07-25	56,600.05	56,700.05	55,800.04	56,100.04	27,667.74	147,960
2024-07-24	55,500.04	56,800.05	55,200.04	56,700.05	27,963.66	331,560
2024-07-23	58,000.05	58,000.05	56,600.05	56,600.05	27,914.34	310,860
2024-07-22	57,900.05	58,000.05	56,800.05	57,600.05	28,407.52	809,099
2024-07-19	59,700.05	59,700.05	57,900.05	58,100.05	28,654.12	406,080
2024-07-18	58,300.05	59,500.05	58,000.05	59,500.05	29,344.58	568,980
2024-07-17	61,800.05	62,000.05	57,500.05	58,400.05	28,802.07	858,779
2024-07-16	61,700.05	62,100.05	61,100.05	61,800.05	30,478.90	514,260
2024-07-15	61,800.05	61,800.05	60,800.05	61,800.05	30,478.90	296,820
2024-07-12	61,000.05	61,900.05	60,300.05	61,300.05	30,232.31	552,960
2024-07-11	62,500.05	62,700.05	61,000.05	61,000.05	30,084.36	1,159,919
2024-07-10	63,900.05	63,900.05	62,600.05	62,600.05	30,873.45	504,720
2024-07-09	63,300.05	64,800.05	62,800.05	64,100.05	31,613.23	1,628,279
2024-07-08	61,700.05	62,800.05	61,000.05	62,700.05	30,922.77	802,619
2024-07-05	61,700.05	62,000.05	60,600.05	61,400.05	30,281.63	760,139
2024-07-04	62,000.05	62,000.05	61,600.05	61,700.05	30,429.59	321,120
2024-07-03	61,000.05	62,300.05	61,000.05	61,800.05	30,478.90	1,261,079
2024-07-02	60,700.05	61,000.05	60,400.05	61,000.05	30,084.36	256,860
2024-07-01	60,600.05	60,600.05	59,800.05	60,500.05	29,837.76	177,120
2024-06-28	60,600.05	60,600.05	59,200.05	60,600.05	29,887.08	477,900
2024-06-27	60,400.05	61,000.05	60,300.05	60,700.05	29,936.40	243,900
2024-06-26	59,000.05	60,700.05	59,000.05	60,600.05	29,887.08	432,720
2024-06-25	59,000.05	59,600.05	58,900.05	59,000.05	29,097.98	244,620
2024-06-24	61,300.05	61,300.05	59,000.05	59,000.05	29,097.98	544,140
2024-06-21	60,700.05	61,500.05	60,500.05	60,900.05	30,035.04	323,100
2024-06-20	61,000.05	61,200.05	60,300.05	60,700.05	29,936.40	269,100
2024-06-19	60,900.05	61,200.05	60,600.05	60,700.05	29,936.40	248,940
2024-06-18	59,900.05	61,300.05	59,500.05	60,900.05	30,035.04	661,679
2024-06-17	61,200.05	61,200.05	59,400.05	59,400.05	29,295.26	814,679
2024-06-14	62,400.05	63,100.05	61,000.05	61,000.05	30,084.36	598,320
2024-06-13	63,000.05	63,000.05	62,000.05	62,400.05	30,774.82	495,000
2024-06-12	62,900.05	63,000.05	62,000.05	62,400.05	30,774.82	430,560
2024-06-11	64,000.05	64,500.05	62,900.05	63,000.05	31,070.73	408,240
2024-06-10	63,200.05	64,800.05	62,500.05	64,000.05	31,563.91	1,359,179
2024-06-07	61,500.05	63,200.05	61,500.05	62,200.05	30,676.18	498,060
2024-06-06	62,600.05	62,600.05	61,000.05	61,500.05	30,330.95	446,580
2024-06-05	63,200.05	63,600.05	62,200.05	62,500.05	30,824.13	743,579
2024-06-04	62,900.05	63,900.05	62,500.05	62,500.05	30,824.13	885,779
2024-06-03	62,500.05	63,700.05	62,000.05	63,100.05	31,120.05	1,851,839
2024-05-31	62,200.05	62,200.05	61,800.05	62,100.05	30,626.86	834,839
2024-05-30	60,900.05	62,200.05	60,000.05	62,200.05	30,676.18	1,138,139
2024-05-29	62,200.05	63,300.05	61,000.05	61,200.05	30,182.99	1,848,419
2024-05-28	62,000.05	62,500.05	61,600.05	62,200.05	30,676.18	1,074,419
2024-05-27	60,000.05	62,400.05	60,000.05	61,800.05	30,478.90	1,829,519
2024-05-24	59,900.05	61,400.05	59,300.05	60,200.05	29,689.81	1,250,279

← NewerPage 10 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.