Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	41,450.03	41,500.03	40,850.03	41,000.03	19,455.00	873,359
2023-03-09	41,100.03	41,950.03	40,800.03	41,900.03	19,882.06	1,553,939
2023-03-08	40,500.03	40,850.03	40,200.03	40,850.03	19,383.82	518,760
2023-03-07	40,800.03	40,850.03	40,400.03	40,650.03	19,288.92	403,920
2023-03-06	40,650.03	41,450.03	40,600.03	40,600.03	19,265.19	452,340
2023-03-03	41,000.03	41,000.03	40,350.03	40,500.03	19,217.74	647,099
2023-03-02	41,050.03	41,250.03	40,700.03	40,850.03	19,383.82	685,799
2023-03-01	40,250.03	41,250.03	40,050.03	41,000.03	19,455.00	664,559
2023-02-28	40,900.03	41,000.03	40,200.03	40,300.03	19,122.84	550,980
2023-02-27	39,900.03	40,900.03	39,900.03	40,500.03	19,217.74	944,999
2023-02-24	41,450.03	41,450.03	40,500.03	40,550.03	19,241.47	351,900
2023-02-23	41,300.03	41,450.03	40,500.03	41,100.03	19,502.45	1,211,219
2023-02-22	42,200.03	42,850.03	41,500.03	41,500.03	19,692.25	1,126,439
2023-02-21	44,000.04	44,000.04	43,000.03	43,200.03	20,498.92	840,059
2023-02-20	42,000.03	43,500.03	42,000.03	43,500.03	20,641.28	1,506,239
2023-02-17	42,200.03	42,500.03	41,100.03	42,100.03	19,976.96	1,066,499
2023-02-16	41,800.03	42,200.03	41,750.03	42,100.03	19,976.96	917,459
2023-02-15	40,700.03	41,550.03	40,600.03	41,300.03	19,597.35	919,979
2023-02-14	40,600.03	41,400.03	40,150.03	40,650.03	19,288.92	514,440
2023-02-13	41,450.03	41,450.03	40,000.03	40,500.03	19,217.74	1,413,899
2023-02-10	42,000.03	42,350.03	41,350.03	41,650.03	19,763.43	810,179
2023-02-09	41,550.03	42,300.03	41,550.03	42,000.03	19,929.51	483,840
2023-02-08	41,800.03	42,500.03	41,100.03	41,550.03	19,715.98	719,819
2023-02-07	43,500.03	43,950.04	41,900.03	41,900.03	19,882.06	853,739
2023-02-06	43,400.03	43,900.04	42,100.03	43,500.03	20,641.28	397,980
2023-02-03	43,800.04	43,800.04	43,000.03	43,450.03	20,617.55	615,780
2023-02-02	43,700.03	43,950.04	42,300.03	43,450.03	20,617.55	908,999
2023-02-01	45,900.04	46,050.04	42,350.03	43,600.03	20,688.73	1,229,759
2023-01-31	45,500.04	45,500.04	44,200.04	45,500.04	21,590.30	1,044,359
2023-01-30	46,800.04	46,850.04	44,500.04	44,700.04	21,210.69	1,365,479
2023-01-27	44,300.04	46,300.04	44,300.04	45,750.04	21,708.93	1,416,959
2023-01-19	43,000.03	43,500.03	42,600.03	43,500.03	20,641.28	1,418,939
2023-01-18	42,500.03	42,650.03	42,000.03	42,600.03	20,214.22	898,019
2023-01-17	40,400.03	42,300.03	40,400.03	42,300.03	20,071.86	1,337,399
2023-01-16	40,000.03	40,500.03	40,000.03	40,350.03	19,146.56	376,920
2023-01-13	40,500.03	40,700.03	40,000.03	40,000.03	18,980.48	488,160
2023-01-12	40,100.03	40,600.03	40,000.03	40,300.03	19,122.84	346,680
2023-01-11	40,000.03	40,850.03	39,900.03	40,100.03	19,027.94	540,180
2023-01-10	40,900.03	41,350.03	39,900.03	40,000.03	18,980.48	723,599
2023-01-09	41,400.03	41,900.03	40,800.03	40,900.03	19,407.55	411,300
2023-01-06	41,600.03	42,300.03	41,100.03	41,400.03	19,644.80	669,059
2023-01-05	41,400.03	42,300.03	41,000.03	41,600.03	19,739.70	642,419
2023-01-04	41,000.03	41,850.03	40,800.03	41,400.03	19,644.80	639,179
2023-01-03	39,900.03	41,000.03	39,400.03	41,000.03	19,455.00	776,159
2022-12-30	40,500.03	40,500.03	39,400.03	39,400.03	18,695.78	128,700
2022-12-29	40,600.03	40,600.03	39,800.03	39,800.03	18,885.58	333,000
2022-12-28	40,950.03	40,950.03	39,700.03	40,550.03	19,241.47	424,980
2022-12-27	38,250.03	39,700.03	38,250.03	39,700.03	18,838.13	399,420
2022-12-26	40,700.03	40,700.03	38,250.03	38,250.03	18,150.09	507,600
2022-12-23	40,800.03	41,500.03	40,250.03	40,400.03	19,170.29	503,820
2022-12-22	39,150.03	41,000.03	39,100.03	40,850.03	19,383.82	798,119
2022-12-21	38,500.03	39,100.03	38,350.03	39,000.03	18,505.97	964,799
2022-12-20	39,600.03	40,000.03	37,850.03	38,500.03	18,268.72	1,917,178
2022-12-19	42,050.03	42,400.03	40,000.03	40,000.03	18,980.48	1,520,459
2022-12-16	42,650.03	43,400.03	42,400.03	42,400.03	20,119.31	1,135,439
2022-12-15	47,000.04	47,500.04	46,500.04	46,650.04	21,186.97	1,060,919
2022-12-14	46,500.04	47,850.04	46,200.04	46,600.04	21,164.26	1,538,279
2022-12-13	45,850.04	46,000.04	44,650.04	46,000.04	20,891.76	1,055,879
2022-12-12	45,350.04	46,500.04	44,700.04	45,500.04	20,664.67	1,656,701
2022-12-09	45,950.04	46,000.04	44,700.04	45,200.04	20,528.42	842,039

← NewerPage 16 of 21 · 1,247 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.