Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	45,500.04	46,500.04	45,050.04	45,400.04	20,619.26	1,371,959
2022-12-07	44,600.04	45,300.04	43,400.03	45,000.04	20,437.59	1,607,399
2022-12-06	45,700.04	46,100.04	43,600.03	43,600.03	19,801.75	1,830,959
2022-12-05	47,000.04	48,500.04	45,800.04	46,100.04	20,937.17	1,426,139
2022-12-02	42,900.03	46,000.04	41,850.03	46,000.04	20,891.76	2,209,498
2022-12-01	43,500.03	44,500.04	42,100.03	43,000.03	19,529.25	1,771,019
2022-11-30	42,650.03	43,950.04	42,100.03	42,600.03	19,347.58	1,285,379
2022-11-29	43,000.03	43,000.03	41,000.03	42,300.03	19,211.33	1,500,119
2022-11-28	41,100.03	43,400.03	41,100.03	42,500.03	19,302.17	1,537,019
2022-11-25	39,350.03	40,750.03	38,700.03	40,700.03	18,484.66	1,330,199
2022-11-24	37,800.03	39,500.03	37,800.03	38,500.03	17,485.49	1,349,639
2022-11-23	37,100.03	39,500.03	37,100.03	38,500.03	17,485.49	1,966,318
2022-11-22	36,950.03	38,300.03	36,300.03	37,500.03	17,031.32	1,602,899
2022-11-21	37,300.03	38,200.03	36,800.03	36,800.03	16,713.41	1,118,879
2022-11-18	35,050.03	37,100.03	34,100.03	37,000.03	16,804.24	1,486,439
2022-11-17	35,700.03	36,700.03	35,200.03	35,200.03	15,986.74	1,142,279
2022-11-16	30,600.02	35,200.03	30,600.02	35,200.03	15,986.74	2,823,478
2022-11-15	33,150.03	33,800.03	32,900.03	32,900.03	14,942.15	1,644,119
2022-11-14	37,800.03	37,800.03	35,350.03	35,350.03	16,054.86	1,610,099
2022-11-11	39,200.03	39,800.03	37,600.03	38,000.03	17,258.41	1,039,499
2022-11-10	40,150.03	41,200.03	38,150.03	38,200.03	17,349.24	1,396,619
2022-11-09	41,650.03	41,950.03	40,550.03	41,000.03	18,620.91	832,499
2022-11-08	37,800.03	40,450.03	37,800.03	40,450.03	18,371.12	1,312,379
2022-11-07	38,500.03	39,150.03	37,500.03	37,850.03	17,190.28	1,175,939
2022-11-04	40,550.03	41,000.03	38,200.03	38,400.03	17,440.08	1,261,259
2022-11-03	40,350.03	41,050.03	40,350.03	41,000.03	18,620.91	981,359
2022-11-02	40,300.03	41,400.03	40,300.03	41,000.03	18,620.91	1,032,479
2022-11-01	41,400.03	41,500.03	40,450.03	40,450.03	18,371.12	613,980
2022-10-31	41,000.03	41,000.03	39,500.03	40,400.03	18,348.41	933,839
2022-10-28	41,600.03	41,600.03	40,600.03	40,850.03	18,552.79	1,028,159
2022-10-27	37,500.03	40,100.03	37,500.03	40,100.03	18,212.16	1,004,039
2022-10-26	38,300.03	39,400.03	37,200.03	37,500.03	17,031.32	1,060,199
2022-10-25	39,500.03	41,900.03	37,750.03	38,250.03	17,371.95	1,916,458
2022-10-24	43,600.03	44,500.04	40,550.03	40,550.03	18,416.54	1,427,759
2022-10-21	46,700.04	46,700.04	43,600.03	43,600.03	19,801.75	1,307,159
2022-10-20	47,400.04	47,800.04	46,300.04	46,850.04	21,277.80	697,679
2022-10-19	48,600.04	48,950.04	47,400.04	47,400.04	21,527.59	628,380
2022-10-18	49,000.04	49,600.04	48,200.04	48,600.04	22,072.60	870,659
2022-10-17	47,000.04	48,400.04	46,300.04	48,300.04	21,936.34	1,139,219
2022-10-14	46,100.04	47,100.04	46,100.04	47,000.04	21,345.93	972,719
2022-10-13	45,900.04	46,500.04	44,700.04	45,550.04	20,687.38	574,560
2022-10-12	44,300.04	46,800.04	44,300.04	45,750.04	20,778.21	1,043,819
2022-10-11	47,000.04	47,500.04	44,300.04	44,300.04	20,119.67	1,085,039
2022-10-10	45,400.04	48,000.04	45,400.04	47,600.04	21,618.43	728,279
2022-10-07	47,800.04	49,000.04	46,450.04	46,450.04	21,096.13	2,273,758
2022-10-06	52,400.04	52,600.04	49,900.04	49,900.04	22,663.01	835,199
2022-10-05	52,900.04	53,500.04	52,000.04	52,500.04	23,843.85	805,139
2022-10-04	52,800.04	52,800.04	49,200.04	51,500.04	23,389.68	1,234,799
2022-10-03	54,700.04	55,000.04	51,300.04	51,300.04	23,298.85	652,139
2022-09-30	54,500.04	55,300.04	52,500.04	55,100.04	25,024.69	1,113,839
2022-09-29	59,000.05	59,200.05	55,100.04	55,100.04	25,024.69	836,999
2022-09-28	59,900.05	59,900.05	56,200.04	58,500.05	26,568.86	1,229,579
2022-09-27	59,800.05	60,100.05	59,400.05	60,000.05	27,250.12	655,379
2022-09-26	61,200.05	62,000.05	58,000.05	60,000.05	27,250.12	1,836,539
2022-09-23	62,600.05	63,800.05	62,200.05	62,200.05	28,249.29	457,740
2022-09-22	61,800.05	63,500.05	61,500.05	63,000.05	28,612.62	572,400
2022-09-21	62,000.05	63,400.05	62,000.05	62,800.05	28,521.79	563,400
2022-09-20	61,500.05	62,500.05	61,000.05	62,500.05	28,385.54	1,178,279
2022-09-19	64,700.05	64,900.05	61,000.05	61,000.05	27,704.29	2,339,458
2022-09-16	67,000.05	67,400.05	65,000.05	65,500.05	29,748.04	1,721,699

← NewerPage 17 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.