Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	62,900.05	65,000.05	61,100.05	62,000.05	28,158.45	818,819
2022-06-20	66,000.05	67,100.05	63,500.05	64,500.05	29,293.88	681,659
2022-06-17	62,600.05	66,000.05	62,600.05	65,800.05	29,884.30	633,419
2022-06-16	65,000.05	67,400.05	65,000.05	66,000.05	29,975.13	1,189,979
2022-06-15	65,600.05	66,200.05	62,000.05	64,000.05	29,066.79	741,239
2022-06-14	63,000.05	66,200.05	61,000.05	66,000.05	29,975.13	862,919
2022-06-13	66,500.05	67,000.05	65,100.05	65,100.05	29,566.38	1,900,618
2022-06-10	72,000.06	74,400.06	70,000.06	70,000.06	31,791.80	1,353,779
2022-06-09	73,900.06	74,000.06	71,800.06	73,000.06	33,154.31	815,579
2022-06-08	70,400.06	74,700.06	70,400.06	73,500.06	33,381.39	1,968,298
2022-06-07	69,100.06	70,000.06	67,100.05	70,000.06	31,791.80	1,268,999
2022-06-06	68,500.05	70,400.06	68,500.05	69,000.06	31,337.63	973,619
2022-06-03	66,500.05	68,500.05	66,000.05	68,000.05	30,883.47	1,135,979
2022-06-02	65,500.05	68,000.05	65,200.05	67,000.05	30,429.30	1,036,259
2022-06-01	66,000.05	66,100.05	64,100.05	65,600.05	29,793.46	441,900
2022-05-31	64,900.05	67,000.05	64,900.05	66,000.05	29,975.13	972,719
2022-05-30	63,800.05	65,900.05	63,300.05	65,000.05	29,520.96	905,399
2022-05-27	62,900.05	64,500.05	62,900.05	63,300.05	28,748.87	619,920
2022-05-26	64,000.05	64,300.05	62,500.05	62,900.05	28,567.21	783,719
2022-05-25	61,000.05	63,800.05	60,900.05	63,700.05	28,930.54	873,359
2022-05-24	60,300.05	60,700.05	58,500.05	60,600.05	27,522.62	348,120
2022-05-23	61,500.05	61,900.05	59,900.05	60,300.05	27,386.37	530,280
2022-05-20	60,800.05	61,600.05	60,000.05	60,300.05	27,386.37	525,060
2022-05-19	58,000.05	61,000.05	58,000.05	59,600.05	27,068.45	658,979
2022-05-18	59,000.05	61,200.05	59,000.05	59,900.05	27,204.70	619,920
2022-05-17	55,000.04	58,800.05	54,000.04	58,800.05	26,705.11	682,559
2022-05-16	55,500.04	58,600.05	54,800.04	55,000.04	24,979.27	537,480
2022-05-13	59,500.05	59,500.05	54,800.04	54,800.04	24,888.44	1,462,499
2022-05-12	62,500.05	63,200.05	58,900.05	58,900.05	26,750.53	683,279
2022-05-11	63,800.05	64,200.05	62,000.05	63,300.05	28,748.87	398,340
2022-05-10	61,000.05	63,500.05	59,500.05	63,300.05	28,748.87	876,959
2022-05-09	64,500.05	65,500.05	61,400.05	61,400.05	27,885.95	1,989,538
2022-05-06	67,500.05	68,800.05	66,000.05	66,000.05	29,975.13	764,639
2022-05-05	69,000.06	69,800.06	67,500.05	69,000.06	31,337.63	826,019
2022-05-04	70,300.06	70,300.06	67,600.05	68,300.05	31,019.72	1,002,959
2022-04-29	68,800.05	71,000.06	68,800.05	70,000.06	31,791.80	968,939
2022-04-28	68,200.05	71,500.06	68,200.05	69,200.06	31,428.47	1,125,539
2022-04-27	68,600.05	71,000.06	66,500.05	70,700.06	32,109.72	1,007,639
2022-04-26	63,900.05	68,600.05	62,500.05	68,600.05	31,155.97	1,580,939
2022-04-25	69,000.06	70,300.06	64,200.05	64,200.05	29,157.63	2,757,958
2022-04-22	74,000.06	75,800.06	69,000.06	69,000.06	31,337.63	3,460,857
2022-04-21	74,500.06	79,500.06	74,100.06	74,100.06	33,653.89	3,357,357
2022-04-20	85,000.07	85,600.07	79,600.06	79,600.06	36,151.82	4,132,437
2022-04-19	87,900.07	89,900.07	85,500.07	85,500.07	38,831.42	1,734,839
2022-04-18	86,500.07	90,700.07	85,000.07	87,500.07	39,739.75	3,109,678
2022-04-15	81,200.06	86,300.07	78,000.06	86,300.07	39,194.75	5,187,776
2022-04-14	82,300.07	82,300.07	80,200.06	80,700.06	36,651.41	615,960
2022-04-13	77,800.06	81,700.07	77,800.06	81,200.06	36,878.49	1,366,919
2022-04-12	79,000.06	79,100.06	77,000.06	77,000.06	34,970.98	550,980
2022-04-08	78,000.06	79,900.06	77,900.06	78,800.06	35,788.49	958,499
2022-04-07	82,000.07	82,000.07	77,900.06	77,900.06	35,379.74	2,109,418
2022-04-06	83,800.07	83,900.07	81,200.06	82,400.07	37,423.49	1,265,579
2022-04-05	84,000.07	85,600.07	83,500.07	84,000.07	38,150.16	1,083,419
2022-04-04	81,200.06	85,500.07	81,000.06	85,000.07	38,604.33	2,547,898
2022-04-01	80,400.06	80,900.06	79,600.06	80,800.06	36,696.82	1,432,979
2022-03-31	78,800.06	82,000.07	78,600.06	80,800.06	36,696.82	1,963,618
2022-03-30	79,600.06	80,700.06	78,100.06	79,500.06	36,106.41	759,779
2022-03-29	79,800.06	81,300.06	79,700.06	80,500.06	36,560.57	1,005,659
2022-03-28	77,500.06	79,900.06	76,500.06	79,700.06	36,197.24	1,628,639
2022-03-25	77,600.06	78,400.06	76,800.06	77,600.06	35,243.48	843,119

← NewerPage 19 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.