Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	59,100.05	60,100.05	59,100.05	60,100.05	29,640.49	850,679
2024-05-22	61,000.05	61,300.05	59,700.05	59,800.05	29,492.53	633,059
2024-05-21	59,900.05	60,800.05	59,800.05	60,800.05	29,985.72	649,439
2024-05-20	61,200.05	61,300.05	59,900.05	60,000.05	29,591.17	791,279
2024-05-17	61,000.05	61,500.05	60,200.05	60,400.05	29,788.44	951,119
2024-05-16	60,700.05	61,400.05	60,600.05	61,000.05	30,084.36	753,119
2024-05-15	60,600.05	61,000.05	60,200.05	60,600.05	29,887.08	733,499
2024-05-14	58,500.05	60,300.05	58,500.05	60,200.05	29,689.81	1,075,139
2024-05-13	59,400.05	59,500.05	58,000.05	58,500.05	28,851.39	406,080
2024-05-10	58,800.05	59,400.05	58,100.05	59,400.05	29,295.26	321,840
2024-05-09	59,500.05	59,900.05	58,000.05	58,900.05	29,048.66	497,340
2024-05-08	59,100.05	59,300.05	57,600.05	58,900.05	29,048.66	766,079
2024-05-07	58,600.05	59,900.05	58,600.05	59,300.05	29,245.94	566,100
2024-05-06	57,800.05	59,300.05	57,800.05	58,600.05	28,900.71	748,259
2024-05-03	58,500.05	58,500.05	57,400.05	57,800.05	28,506.16	712,079
2024-05-02	57,000.05	58,000.05	56,500.05	58,000.05	28,604.80	462,240
2024-04-26	56,100.04	57,800.05	55,800.04	56,500.05	27,865.02	763,739
2024-04-25	55,100.04	57,000.05	54,600.04	57,000.05	28,111.61	1,060,739
2024-04-24	53,500.04	56,400.05	53,500.04	56,000.04	27,618.42	862,019
2024-04-23	53,600.04	54,500.04	53,200.04	53,400.04	26,336.14	325,440
2024-04-22	54,500.04	55,200.04	54,000.04	54,200.04	26,730.69	827,999
2024-04-19	53,000.04	55,400.04	52,700.04	55,100.04	27,174.56	996,479
2024-04-17	56,700.05	56,700.05	54,300.04	54,300.04	26,780.01	537,120
2024-04-16	56,000.04	56,200.04	54,000.04	56,000.04	27,618.42	1,367,279
2024-04-15	59,400.05	60,600.05	55,800.04	56,000.04	27,618.42	1,264,499
2024-04-12	59,800.05	60,100.05	58,800.05	60,000.05	29,591.17	805,319
2024-04-11	58,200.05	60,200.05	58,100.05	58,900.05	29,048.66	1,080,719
2024-04-10	60,600.05	60,600.05	59,400.05	59,400.05	29,295.26	421,740
2024-04-09	59,800.05	60,300.05	59,000.05	60,300.05	29,739.13	1,621,619
2024-04-08	60,200.05	60,500.05	59,600.05	59,800.05	29,492.53	691,739
2024-04-05	62,500.05	62,500.05	60,500.05	60,500.05	29,837.76	1,451,339
2024-04-04	62,700.05	63,800.05	62,600.05	62,600.05	30,873.45	912,779
2024-04-03	64,300.05	64,300.05	63,100.05	63,800.05	31,465.28	1,326,599
2024-04-02	63,400.05	64,600.05	62,200.05	64,400.05	31,761.19	1,579,679
2024-04-01	63,500.05	64,000.05	62,900.05	63,500.05	31,317.32	1,233,359
2024-03-29	64,000.05	65,900.05	63,800.05	63,900.05	31,514.60	1,714,679
2024-03-28	64,100.05	64,400.05	63,500.05	63,600.05	31,366.64	989,819
2024-03-27	64,100.05	64,500.05	63,100.05	64,100.05	31,613.23	589,500
2024-03-26	63,000.05	64,800.05	62,300.05	64,100.05	31,613.23	1,207,439
2024-03-25	63,500.05	64,800.05	62,200.05	62,500.05	30,824.13	773,999
2024-03-22	63,500.05	64,500.05	62,500.05	64,000.05	31,563.91	2,378,698
2024-03-21	64,100.05	64,200.05	62,700.05	63,900.05	31,514.60	1,343,339
2024-03-20	64,500.05	64,500.05	62,400.05	64,000.05	31,563.91	1,082,879
2024-03-19	60,600.05	64,500.05	60,000.05	64,500.05	31,810.51	3,223,077
2024-03-18	62,100.05	62,200.05	58,000.05	60,500.05	29,837.76	2,672,278
2024-03-15	58,900.05	62,800.05	58,900.05	61,300.05	30,232.31	2,373,118
2024-03-14	59,800.05	60,200.05	58,600.05	58,900.05	29,048.66	2,512,078
2024-03-13	60,100.05	61,200.05	59,700.05	60,000.05	29,591.17	1,933,918
2024-03-12	58,800.05	61,800.05	58,200.05	60,300.05	29,739.13	1,847,699
2024-03-11	56,200.04	60,100.05	56,200.04	58,800.05	28,999.35	3,288,777
2024-03-08	55,500.04	56,600.05	54,800.04	56,200.04	27,717.06	1,841,759
2024-03-07	55,200.04	55,800.04	54,900.04	55,100.04	27,174.56	1,195,919
2024-03-06	56,000.04	56,000.04	55,000.04	55,200.04	27,223.88	982,259
2024-03-05	56,500.05	56,600.05	55,900.04	56,000.04	27,618.42	781,019
2024-03-04	56,700.05	57,300.05	56,200.04	56,500.05	27,865.02	1,605,059
2024-03-01	55,600.04	56,500.05	55,500.04	56,400.05	27,815.70	1,019,519
2024-02-29	57,200.05	57,200.05	55,300.04	55,700.04	27,470.47	1,349,999
2024-02-28	56,400.05	57,500.05	56,200.04	56,800.05	28,012.97	779,759
2024-02-27	56,700.05	56,800.05	55,900.04	56,400.05	27,815.70	775,619
2024-02-26	55,100.04	56,600.05	55,100.04	55,700.04	27,470.47	1,308,779

← NewerPage 11 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.