Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	58,200.05	60,400.05	58,200.05	58,400.05	31,090.83	494,818
2026-07-20	61,000.05	61,200.05	58,500.05	58,500.05	31,144.07	1,145,879
2026-07-17	61,600.05	61,600.05	60,600.05	60,900.05	32,421.77	1,994,011
2026-07-16	61,900.05	62,000.05	60,200.05	61,600.05	32,794.44	615,340
2026-07-15	62,600.05	62,900.05	61,000.05	61,900.05	32,954.15	287,895
2026-07-14	61,600.05	62,900.05	61,600.05	62,900.05	33,486.53	411,291
2026-07-13	63,200.05	63,200.05	61,300.05	61,600.05	32,794.44	381,726
2026-07-10	63,900.05	64,100.05	63,200.05	63,200.05	33,646.24	199,425
2026-07-09	63,600.05	65,000.05	63,500.05	63,800.05	33,965.66	416,176
2026-07-08	63,800.05	64,000.05	63,200.05	63,800.05	33,965.66	191,459
2026-07-07	62,800.05	64,200.05	62,000.05	63,900.05	34,018.90	573,888
2026-07-06	64,000.05	65,000.05	62,000.05	62,900.05	33,486.53	515,433
2026-07-03	65,600.05	65,600.05	63,800.05	63,800.05	33,965.66	646,313
2026-07-02	64,000.05	66,400.05	63,400.05	65,100.05	34,657.76	948,873
2026-07-01	63,300.05	63,500.05	62,800.05	63,500.05	33,805.95	344,554
2026-06-30	62,500.05	63,500.05	62,200.05	63,000.05	33,539.76	634,505
2026-06-29	60,800.05	62,000.05	60,500.05	62,000.05	33,007.39	342,025
2026-06-26	62,000.05	62,300.05	60,600.05	60,800.05	32,368.53	856,092
2026-06-25	63,600.05	63,600.05	62,000.05	62,000.05	33,007.39	971,636
2026-06-24	64,000.05	64,400.05	63,400.05	63,600.05	33,859.19	392,941
2026-06-23	64,200.05	65,000.05	64,000.05	64,000.05	34,072.14	405,646
2026-06-22	65,200.05	65,200.05	64,000.05	64,200.05	34,178.62	665,243
2026-06-19	65,000.05	65,000.05	64,000.05	65,000.05	34,604.52	455,036
2026-06-18	65,000.05	65,900.05	64,700.05	65,100.05	34,657.76	635,257
2026-06-17	65,200.05	65,200.05	64,600.05	64,900.05	34,551.28	437,697
2026-06-16	65,100.05	65,500.05	64,200.05	64,600.05	34,391.57	1,005,533
2026-06-15	64,200.05	64,700.05	63,600.05	64,200.05	34,178.62	507,463
2026-06-12	65,100.05	65,100.05	63,600.05	63,600.05	33,859.19	271,415
2026-06-11	63,400.05	65,200.05	63,300.05	64,500.05	34,338.33	419,068
2026-06-10	63,200.05	63,900.05	62,800.05	63,900.05	34,018.90	276,818
2026-06-09	63,900.05	63,900.05	62,100.05	63,000.05	33,539.76	724,870
2026-06-08	64,100.05	65,100.05	63,200.05	63,200.05	33,646.24	1,207,378
2026-06-05	66,300.05	67,700.05	64,500.05	64,500.05	34,338.33	1,888,879
2026-06-04	67,500.05	68,900.06	66,000.05	66,200.05	35,243.37	1,392,675
2026-06-03	68,600.05	69,700.06	67,200.05	67,200.05	35,775.75	995,705
2026-06-02	68,000.05	69,200.06	67,500.05	68,500.05	36,467.84	584,011
2026-06-01	68,800.05	68,900.06	67,700.05	67,800.05	36,095.17	676,177
2026-05-29	67,300.05	68,300.05	67,000.05	67,300.05	35,828.99	299,394
2026-05-28	68,500.05	70,700.06	67,200.05	67,200.05	35,775.75	1,459,010
2026-05-27	68,400.05	68,600.05	66,800.05	67,500.05	35,935.46	409,248
2026-05-26	66,900.05	68,400.05	65,400.05	68,100.05	36,254.89	636,803
2026-05-25	66,400.05	68,100.05	65,400.05	66,300.05	35,296.61	704,305
2026-05-22	70,000.06	70,500.06	66,800.05	67,000.05	35,669.27	1,307,595
2026-05-21	74,500.06	74,700.06	69,500.06	69,500.06	37,000.21	3,347,339
2026-05-20	63,900.05	69,900.06	62,200.05	69,900.06	37,213.17	3,420,435
2026-05-19	70,800.06	70,800.06	65,400.05	65,400.05	34,817.47	1,832,784
2026-05-18	71,000.06	71,700.06	69,700.06	70,300.06	37,426.12	841,735
2026-05-15	66,600.05	71,300.06	66,600.05	71,300.06	37,958.49	3,475,583
2026-05-14	66,000.05	67,200.05	65,800.05	66,700.05	35,509.56	577,476
2026-05-13	65,500.05	67,800.05	65,200.05	65,800.05	35,030.42	1,624,033
2026-05-12	62,800.05	64,800.05	62,600.05	64,800.05	34,498.04	636,587
2026-05-11	63,900.05	64,200.05	62,600.05	62,700.05	33,380.05	372,571
2026-05-08	64,800.05	65,100.05	63,800.05	63,900.05	34,018.90	392,178
2026-05-07	64,200.05	65,900.05	64,200.05	64,700.05	34,444.80	1,045,698
2026-05-06	63,100.05	64,400.05	63,100.05	64,200.05	34,178.62	490,231
2026-05-05	64,500.05	64,500.05	62,600.05	63,800.05	33,965.66	330,185
2026-05-04	61,900.05	64,000.05	61,800.05	64,000.05	34,072.14	1,118,822
2026-04-29	61,200.05	62,000.05	60,700.05	61,400.05	32,687.96	228,252
2026-04-28	61,000.05	62,200.05	61,000.05	61,200.05	32,581.48	160,331
2026-04-24	60,900.05	61,400.05	60,300.05	60,700.05	32,315.30	128,151

← NewerPage 2 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.