Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	47,450.04	47,650.04	46,800.04	46,800.04	23,081.11	539,640
2023-11-22	47,450.04	47,500.04	46,800.04	47,150.04	23,253.73	464,940
2023-11-21	47,500.04	47,500.04	46,800.04	47,050.04	23,204.41	332,100
2023-11-20	45,350.04	47,500.04	45,350.04	47,100.04	23,229.07	671,759
2023-11-17	47,200.04	48,100.04	46,050.04	46,500.04	22,933.16	661,679
2023-11-16	46,950.04	47,100.04	46,500.04	47,100.04	23,229.07	216,360
2023-11-15	48,800.04	48,800.04	46,600.04	46,950.04	23,155.09	711,179
2023-11-14	46,200.04	46,900.04	46,200.04	46,450.04	22,908.50	250,200
2023-11-13	46,500.04	46,500.04	46,000.04	46,100.04	22,735.88	413,460
2023-11-10	46,700.04	47,300.04	46,200.04	46,200.04	22,785.20	502,200
2023-11-09	46,500.04	47,350.04	46,500.04	46,950.04	23,155.09	725,939
2023-11-08	44,900.04	46,450.04	44,700.04	46,400.04	22,883.84	577,080
2023-11-07	44,700.04	45,500.04	44,600.04	44,650.04	22,020.76	375,480
2023-11-06	44,900.04	45,300.04	44,350.04	44,700.04	22,045.42	465,120
2023-11-03	45,500.04	45,500.04	44,400.04	44,800.04	22,094.74	325,980
2023-11-02	43,500.03	45,500.04	43,500.03	45,000.04	22,193.38	673,559
2023-11-01	42,100.03	43,050.03	41,800.03	43,050.03	21,231.66	421,380
2023-10-31	44,000.04	44,050.04	41,800.03	41,800.03	20,615.18	832,319
2023-10-30	44,850.04	45,400.04	44,000.04	44,000.04	21,700.19	535,320
2023-10-27	45,800.04	45,800.04	43,600.03	44,850.04	22,119.40	574,740
2023-10-26	47,500.04	47,850.04	45,050.04	45,250.04	22,316.67	1,378,619
2023-10-25	48,100.04	48,500.04	48,000.04	48,400.04	23,870.21	374,940
2023-10-24	46,950.04	48,400.04	46,950.04	48,050.04	23,697.59	647,279
2023-10-23	47,600.04	47,900.04	46,650.04	46,850.04	23,105.77	342,180
2023-10-20	46,500.04	47,600.04	45,500.04	47,600.04	23,475.66	828,719
2023-10-19	48,000.04	48,000.04	46,750.04	46,800.04	23,081.11	621,900
2023-10-18	49,900.04	49,900.04	46,400.04	47,900.04	23,623.62	1,193,579
2023-10-17	51,300.04	51,900.04	49,000.04	49,000.04	24,166.12	1,010,339
2023-10-16	51,500.04	52,300.04	50,900.04	51,100.04	25,201.81	1,222,199
2023-10-13	49,200.04	50,800.04	49,150.04	50,800.04	25,053.86	966,779
2023-10-12	49,850.04	50,600.04	49,400.04	49,400.04	24,363.40	684,539
2023-10-11	48,700.04	49,800.04	48,450.04	49,500.04	24,412.71	586,620
2023-10-10	48,950.04	48,950.04	48,500.04	48,500.04	23,919.53	602,640
2023-10-09	48,500.04	48,800.04	48,250.04	48,450.04	23,894.87	514,800
2023-10-06	47,300.04	48,550.04	47,100.04	48,550.04	23,944.19	336,960
2023-10-05	47,500.04	48,850.04	47,000.04	47,650.04	23,500.32	802,439
2023-10-04	46,000.04	47,700.04	46,000.04	47,100.04	23,229.07	431,280
2023-10-03	47,100.04	47,800.04	46,200.04	46,600.04	22,982.48	738,719
2023-10-02	47,400.04	48,400.04	47,050.04	48,000.04	23,672.94	245,520
2023-09-29	48,500.04	48,500.04	47,300.04	47,400.04	23,377.02	548,460
2023-09-28	48,000.04	48,400.04	47,300.04	47,700.04	23,524.98	437,760
2023-09-27	46,700.04	48,000.04	46,100.04	48,000.04	23,672.94	858,059
2023-09-26	47,500.04	48,600.04	46,700.04	46,700.04	23,031.79	995,579
2023-09-25	50,600.04	51,800.04	47,450.04	47,500.04	23,426.34	1,686,599
2023-09-22	52,000.04	52,500.04	50,300.04	51,000.04	25,152.49	1,570,499
2023-09-21	53,200.04	53,600.04	52,500.04	52,700.04	25,990.91	968,219
2023-09-20	49,900.04	53,200.04	49,650.04	53,200.04	26,237.50	2,591,458
2023-09-19	50,200.04	50,300.04	49,000.04	49,900.04	24,609.99	539,820
2023-09-18	49,800.04	51,100.04	49,700.04	50,200.04	24,757.95	993,779
2023-09-15	48,750.04	49,950.04	48,750.04	49,700.04	24,511.35	856,439
2023-09-14	49,250.04	49,550.04	48,700.04	48,850.04	24,092.14	859,679
2023-09-13	49,800.04	49,950.04	49,050.04	49,250.04	24,289.42	558,360
2023-09-12	48,800.04	49,750.04	48,250.04	49,200.04	24,264.76	620,640
2023-09-11	50,000.04	50,500.04	48,700.04	48,700.04	24,018.17	986,219
2023-09-08	50,000.04	50,900.04	49,750.04	50,000.04	24,659.31	809,999
2023-09-07	51,600.04	52,200.04	51,500.04	51,500.04	24,437.37	979,919
2023-09-06	51,500.04	51,500.04	50,500.04	51,300.04	24,342.47	729,179
2023-09-05	51,200.04	51,800.04	51,000.04	51,100.04	24,247.57	721,079
2023-08-31	50,500.04	51,300.04	50,400.04	50,900.04	24,152.67	700,919
2023-08-30	49,400.04	50,400.04	49,000.04	50,300.04	23,867.96	819,539

← NewerPage 13 of 21 · 1,249 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.