Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	66,800.05	68,300.05	66,700.05	67,500.05	30,656.38	979,919
2022-09-14	65,800.05	67,000.05	65,700.05	66,900.05	30,383.88	1,242,719
2022-09-13	67,000.05	67,700.05	66,800.05	67,300.05	30,565.55	749,879
2022-09-12	68,200.05	68,500.05	66,800.05	67,000.05	30,429.30	859,139
2022-09-09	67,000.05	68,000.05	65,400.05	68,000.05	30,883.47	1,166,399
2022-09-08	67,000.05	67,500.05	65,000.05	66,500.05	30,202.21	1,969,738
2022-09-07	70,700.06	71,700.06	66,200.05	66,200.05	30,065.96	3,664,077
2022-09-06	71,700.06	72,700.06	70,700.06	70,800.06	32,155.14	1,260,359
2022-09-05	70,600.06	73,400.06	70,200.06	72,100.06	32,745.56	2,699,278
2022-08-31	70,700.06	71,400.06	69,800.06	70,600.06	32,064.30	1,050,839
2022-08-30	68,600.05	72,500.06	68,000.05	70,700.06	32,109.72	4,498,196
2022-08-29	67,600.05	68,200.05	65,800.05	68,100.05	30,928.88	1,652,399
2022-08-26	70,000.06	70,600.06	68,500.05	69,400.06	31,519.30	1,141,919
2022-08-25	69,600.06	70,900.06	69,600.06	69,600.06	31,610.14	2,881,618
2022-08-24	67,700.05	69,800.06	67,200.05	69,600.06	31,610.14	2,452,138
2022-08-23	67,000.05	67,800.05	66,900.05	67,600.05	30,701.80	754,019
2022-08-22	65,000.05	67,400.05	64,800.05	67,300.05	30,565.55	1,111,499
2022-08-19	66,400.05	66,900.05	65,600.05	65,600.05	29,793.46	1,002,959
2022-08-18	68,000.05	68,000.05	66,400.05	66,500.05	30,202.21	1,081,439
2022-08-17	68,500.05	69,000.06	67,500.05	67,900.05	30,838.05	1,581,479
2022-08-16	69,000.06	69,800.06	68,600.05	68,600.05	31,155.97	833,039
2022-08-15	68,900.06	69,700.06	68,500.05	69,000.06	31,337.63	840,779
2022-08-12	67,300.05	69,500.06	67,300.05	68,600.05	31,155.97	893,879
2022-08-11	69,800.06	70,000.06	67,000.05	67,700.05	30,747.22	1,278,359
2022-08-10	69,000.06	70,200.06	68,800.05	69,300.06	31,473.89	1,006,379
2022-08-09	70,000.06	70,600.06	68,700.05	68,800.05	31,246.80	1,336,499
2022-08-08	69,600.06	71,800.06	69,200.06	70,000.06	31,791.80	1,801,979
2022-08-05	68,800.05	70,200.06	68,300.05	69,700.06	31,655.55	1,133,459
2022-08-04	70,000.06	70,200.06	68,600.05	69,000.06	31,337.63	1,069,019
2022-08-03	68,200.05	70,500.06	68,200.05	69,800.06	31,700.97	2,271,598
2022-08-02	68,200.05	69,100.06	67,000.05	68,400.05	31,065.13	1,660,679
2022-08-01	67,500.05	68,300.05	67,200.05	68,000.05	30,883.47	977,039
2022-07-29	68,100.05	68,100.05	66,700.05	66,900.05	30,383.88	749,699
2022-07-28	66,600.05	69,000.06	65,800.05	67,600.05	30,701.80	2,082,418
2022-07-27	65,200.05	65,400.05	64,000.05	65,400.05	29,702.63	501,480
2022-07-26	66,500.05	66,500.05	64,000.05	65,400.05	29,702.63	766,799
2022-07-25	65,900.05	66,300.05	65,100.05	66,000.05	29,975.13	456,300
2022-07-22	66,200.05	67,800.05	65,700.05	66,000.05	29,975.13	856,079
2022-07-21	64,400.05	67,400.05	64,400.05	66,500.05	30,202.21	1,108,079
2022-07-20	66,500.05	67,100.05	65,000.05	65,000.05	29,520.96	776,519
2022-07-19	63,600.05	66,600.05	63,600.05	66,100.05	30,020.55	1,136,159
2022-07-18	63,800.05	64,900.05	63,200.05	63,600.05	28,885.12	637,919
2022-07-15	63,600.05	64,300.05	62,500.05	64,000.05	29,066.79	758,159
2022-07-14	63,000.05	64,000.05	62,000.05	64,000.05	29,066.79	1,526,939
2022-07-13	66,300.05	66,500.05	64,600.05	65,500.05	29,748.04	594,720
2022-07-12	62,600.05	66,600.05	62,100.05	66,300.05	30,111.38	934,379
2022-07-11	63,500.05	63,500.05	61,500.05	62,800.05	28,521.79	501,840
2022-07-08	61,900.05	63,800.05	61,900.05	63,700.05	28,930.54	396,000
2022-07-07	61,000.05	61,900.05	60,500.05	61,700.05	28,022.20	324,000
2022-07-06	61,000.05	62,500.05	60,400.05	61,400.05	27,885.95	799,739
2022-07-05	62,300.05	63,400.05	61,600.05	61,600.05	27,976.79	567,180
2022-07-04	64,900.05	66,000.05	62,000.05	62,000.05	28,158.45	630,900
2022-07-01	65,000.05	65,500.05	61,500.05	64,800.05	29,430.13	985,319
2022-06-30	69,000.06	69,500.06	65,000.05	65,000.05	29,520.96	1,610,819
2022-06-29	69,300.06	69,800.06	67,800.05	69,800.06	31,700.97	677,699
2022-06-28	69,000.06	70,000.06	67,900.05	70,000.06	31,791.80	568,440
2022-06-27	64,800.05	68,700.05	64,800.05	68,700.05	31,201.38	1,297,979
2022-06-24	65,000.05	66,000.05	64,500.05	64,900.05	29,475.54	469,080
2022-06-23	61,000.05	65,200.05	59,900.05	65,200.05	29,611.79	787,679
2022-06-22	62,000.05	63,000.05	60,200.05	61,300.05	27,840.54	670,319

← NewerPage 18 of 21 · 1,250 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.