Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	56,500.05	56,800.05	55,000.04	55,100.04	27,174.56	1,016,279
2024-02-22	56,800.05	57,300.05	56,100.04	56,400.05	27,815.70	627,480
2024-02-21	56,400.05	56,800.05	55,700.04	56,400.05	27,815.70	783,899
2024-02-20	56,200.04	56,400.05	55,200.04	56,000.04	27,618.42	920,339
2024-02-19	55,900.04	58,000.05	55,500.04	56,200.04	27,717.06	1,573,739
2024-02-16	54,100.04	56,500.05	54,100.04	55,300.04	27,273.19	921,599
2024-02-15	53,800.04	55,500.04	53,300.04	54,000.04	26,632.05	1,517,579
2024-02-07	53,800.04	53,800.04	53,100.04	53,600.04	26,434.78	383,040
2024-02-06	53,100.04	54,300.04	52,900.04	53,200.04	26,237.50	648,719
2024-02-05	53,600.04	54,500.04	53,000.04	53,200.04	26,237.50	1,046,159
2024-02-02	54,100.04	54,100.04	53,300.04	53,600.04	26,434.78	742,319
2024-02-01	51,000.04	54,000.04	50,500.04	54,000.04	26,632.05	2,276,998
2024-01-31	51,600.04	52,000.04	50,500.04	51,200.04	25,251.13	758,519
2024-01-30	50,000.04	51,600.04	49,700.04	51,500.04	25,399.09	1,600,019
2024-01-29	48,700.04	49,950.04	48,600.04	49,900.04	24,609.99	910,439
2024-01-26	48,250.04	48,800.04	48,250.04	48,700.04	24,018.17	212,220
2024-01-25	48,050.04	48,300.04	48,000.04	48,150.04	23,746.91	224,640
2024-01-24	48,800.04	48,800.04	48,200.04	48,200.04	23,771.57	304,740
2024-01-23	48,850.04	48,950.04	48,400.04	48,500.04	23,919.53	279,180
2024-01-22	48,950.04	48,950.04	48,050.04	48,850.04	24,092.14	264,420
2024-01-19	48,500.04	49,500.04	48,500.04	48,950.04	24,141.46	456,480
2024-01-18	48,500.04	48,700.04	48,500.04	48,500.04	23,919.53	159,300
2024-01-17	48,500.04	48,900.04	48,400.04	48,500.04	23,919.53	432,180
2024-01-16	48,000.04	48,400.04	47,550.04	48,400.04	23,870.21	177,840
2024-01-15	48,450.04	48,500.04	47,750.04	48,000.04	23,672.94	386,640
2024-01-12	49,300.04	49,300.04	47,950.04	48,100.04	23,722.25	837,539
2024-01-11	49,300.04	49,600.04	48,800.04	49,550.04	24,437.37	347,580
2024-01-10	49,300.04	49,600.04	48,800.04	49,300.04	24,314.08	667,799
2024-01-09	49,750.04	49,750.04	48,650.04	49,550.04	24,437.37	412,560
2024-01-08	49,950.04	49,950.04	49,200.04	49,500.04	24,412.71	485,640
2024-01-05	49,700.04	49,800.04	49,100.04	49,750.04	24,536.01	476,280
2024-01-04	49,950.04	50,000.04	49,400.04	49,700.04	24,511.35	689,579
2024-01-03	49,000.04	50,000.04	49,000.04	50,000.04	24,659.31	601,560
2024-01-02	50,300.04	50,300.04	48,900.04	49,200.04	24,264.76	350,280
2023-12-29	49,650.04	50,500.04	49,400.04	49,700.04	24,511.35	764,099
2023-12-28	49,400.04	49,650.04	49,050.04	49,400.04	24,363.40	525,780
2023-12-27	49,050.04	49,700.04	48,900.04	49,500.04	24,412.71	728,099
2023-12-26	47,700.04	48,750.04	47,650.04	48,700.04	24,018.17	1,188,359
2023-12-25	47,600.04	47,950.04	47,550.04	47,550.04	23,451.00	445,320
2023-12-22	47,700.04	48,100.04	47,500.04	47,500.04	23,426.34	305,280
2023-12-21	47,650.04	47,750.04	47,200.04	47,600.04	23,475.66	218,880
2023-12-20	47,200.04	47,850.04	47,200.04	47,650.04	23,500.32	233,100
2023-12-19	47,000.04	47,500.04	46,800.04	47,500.04	23,426.34	297,180
2023-12-18	47,300.04	48,000.04	47,050.04	47,200.04	23,278.39	259,740
2023-12-15	47,400.04	47,700.04	47,300.04	47,300.04	23,327.71	220,320
2023-12-14	48,400.04	48,400.04	47,300.04	47,400.04	23,377.02	357,660
2023-12-13	48,050.04	48,350.04	47,400.04	47,400.04	23,377.02	629,100
2023-12-12	48,200.04	48,600.04	48,100.04	48,100.04	23,722.25	452,700
2023-12-11	48,150.04	48,200.04	47,900.04	48,150.04	23,746.91	434,700
2023-12-08	48,300.04	48,300.04	47,800.04	48,050.04	23,697.59	320,580
2023-12-07	48,600.04	48,850.04	47,450.04	48,300.04	23,820.89	754,919
2023-12-06	48,400.04	48,600.04	48,050.04	48,400.04	23,870.21	427,860
2023-12-05	48,450.04	48,700.04	47,850.04	48,400.04	23,870.21	644,039
2023-12-04	47,900.04	48,500.04	47,800.04	48,200.04	23,771.57	964,259
2023-12-01	47,300.04	47,600.04	47,100.04	47,350.04	23,352.36	209,880
2023-11-30	46,800.04	48,000.04	46,800.04	47,150.04	23,253.73	576,900
2023-11-29	46,350.04	46,900.04	46,350.04	46,800.04	23,081.11	206,100
2023-11-28	46,200.04	46,400.04	45,750.04	46,350.04	22,859.18	496,440
2023-11-27	46,450.04	47,000.04	46,200.04	46,200.04	22,785.20	417,780
2023-11-24	46,750.04	46,750.04	45,950.04	46,450.04	22,908.50	848,519

← NewerPage 12 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.