Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	77,000.06	78,500.06	77,000.06	77,100.06	35,016.40	561,960
2022-03-23	75,400.06	78,000.06	74,800.06	77,300.06	35,107.23	808,379
2022-03-22	77,200.06	77,200.06	75,700.06	75,800.06	34,425.98	1,119,779
2022-03-21	77,500.06	78,300.06	76,500.06	77,100.06	35,016.40	791,999
2022-03-18	76,500.06	76,700.06	75,700.06	76,500.06	34,743.90	384,660
2022-03-17	75,700.06	76,000.06	74,800.06	75,900.06	34,471.40	484,200
2022-03-16	76,000.06	76,300.06	74,400.06	74,400.06	33,790.15	867,779
2022-03-15	74,400.06	76,200.06	73,500.06	75,600.06	34,335.15	584,280
2022-03-14	74,100.06	74,900.06	72,900.06	74,400.06	33,790.15	1,042,559
2022-03-11	77,200.06	77,200.06	74,300.06	74,500.06	33,835.56	2,670,478
2022-03-10	78,500.06	79,200.06	77,300.06	77,900.06	35,379.74	779,939
2022-03-09	78,800.06	80,000.06	76,800.06	78,500.06	35,652.24	1,156,859
2022-03-08	80,500.06	81,700.07	78,600.06	78,600.06	35,697.65	1,576,439
2022-03-07	81,500.07	82,800.07	80,000.06	81,500.07	37,014.74	1,445,939
2022-03-04	82,000.07	83,800.07	81,500.07	81,500.07	37,014.74	955,259
2022-03-03	79,700.06	81,600.07	79,700.06	81,500.07	37,014.74	957,599
2022-03-02	80,600.06	81,200.06	79,000.06	79,000.06	35,879.32	1,254,239
2022-03-01	80,000.06	81,100.06	79,600.06	80,300.06	36,469.74	673,199
2022-02-28	81,900.07	82,600.07	80,200.06	80,300.06	36,469.74	1,200,239
2022-02-25	83,500.07	84,400.07	81,500.07	81,900.07	37,196.41	1,380,419
2022-02-24	83,000.07	84,000.07	80,000.06	82,500.07	37,468.91	1,112,219
2022-02-23	83,100.07	85,000.07	82,700.07	83,000.07	37,696.00	993,239
2022-02-22	80,000.06	83,500.07	78,500.06	83,500.07	37,923.08	2,402,998
2022-02-21	80,900.06	82,300.07	80,500.06	81,000.06	36,787.66	763,379
2022-02-18	81,600.07	82,600.07	80,700.06	81,000.06	36,787.66	1,148,579
2022-02-17	81,000.06	83,000.07	80,200.06	81,800.07	37,150.99	1,240,559
2022-02-16	86,000.07	86,000.07	81,500.07	81,500.07	37,014.74	1,549,619
2022-02-15	84,300.07	84,800.07	82,800.07	84,400.07	38,331.83	933,479
2022-02-14	83,500.07	86,800.07	83,000.07	84,600.07	38,422.67	1,191,599
2022-02-11	82,900.07	85,000.07	82,400.07	84,400.07	38,331.83	1,714,499
2022-02-10	80,100.06	82,700.07	79,200.06	82,400.07	37,423.49	1,467,539
2022-02-09	79,000.06	81,000.06	79,000.06	80,000.06	36,333.49	724,139
2022-02-08	80,000.06	82,800.07	79,300.06	80,200.06	36,424.32	915,299
2022-02-07	78,900.06	82,500.07	78,000.06	80,200.06	36,424.32	746,099
2022-01-28	79,000.06	79,000.06	75,200.06	78,400.06	35,606.82	955,079
2022-01-27	77,700.06	79,700.06	77,200.06	79,000.06	35,879.32	813,419
2022-01-26	80,000.06	81,500.07	78,000.06	78,200.06	35,515.99	1,880,279
2022-01-25	74,000.06	79,500.06	73,900.06	79,500.06	36,106.41	1,515,239
2022-01-24	78,300.06	79,700.06	74,300.06	74,300.06	33,744.73	2,135,338
2022-01-21	82,700.07	83,000.07	79,700.06	79,800.06	36,242.66	948,599
2022-01-20	80,000.06	82,700.07	79,500.06	81,900.07	37,196.41	1,891,438
2022-01-19	75,500.06	79,100.06	74,300.06	79,100.06	35,924.74	1,311,119
2022-01-18	73,000.06	77,000.06	73,000.06	74,000.06	33,608.48	1,039,139
2022-01-17	79,000.06	82,000.07	74,000.06	74,000.06	33,608.48	1,613,339
2022-01-14	78,000.06	81,000.06	75,200.06	79,400.06	36,060.99	772,559
2022-01-13	83,500.07	85,000.07	78,000.06	79,000.06	35,879.32	1,884,239
2022-01-12	77,500.06	83,400.07	77,500.06	82,000.07	37,241.83	1,778,399
2022-01-11	77,300.06	80,000.06	75,500.06	78,500.06	35,652.24	1,381,499
2022-01-10	78,000.06	81,000.06	76,700.06	77,700.06	35,288.90	1,349,099
2022-01-07	77,800.06	78,400.06	76,000.06	78,000.06	35,425.15	834,839
2022-01-06	73,500.06	78,100.06	73,100.06	78,100.06	35,470.57	3,408,477
2022-01-05	72,300.06	73,500.06	70,900.06	73,000.06	33,154.31	1,555,919
2022-01-04	71,700.06	73,900.06	71,300.06	72,100.06	32,745.56	856,619
2021-12-31	70,800.06	71,500.06	70,700.06	71,300.06	32,382.22	571,680
2021-12-30	70,700.06	72,000.06	70,700.06	70,800.06	32,155.14	666,899
2021-12-29	72,000.06	72,600.06	70,000.06	70,800.06	32,155.14	1,018,259
2021-12-28	71,800.06	73,500.06	71,400.06	71,700.06	32,563.89	1,026,719
2021-12-27	73,600.06	73,600.06	70,900.06	72,000.06	32,700.14	1,063,979
2021-12-24	75,900.06	75,900.06	73,200.06	73,600.06	33,426.81	542,880
2021-12-23	74,000.06	76,800.06	73,000.06	75,000.06	34,062.65	1,939,318

← NewerPage 20 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.