Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	73,000.06	73,000.06	71,000.06	73,000.06	33,154.31	1,185,659
2021-12-21	71,000.06	73,000.06	71,000.06	71,700.06	32,563.89	809,279
2021-12-20	73,000.06	73,000.06	70,700.06	71,200.06	32,336.81	1,057,139
2021-12-17	71,300.06	73,200.06	70,500.06	73,000.06	33,154.31	1,071,899
2021-12-16	72,000.06	72,300.06	71,000.06	72,000.06	32,700.14	703,619
2021-12-15	72,500.06	75,600.06	71,500.06	73,100.06	32,064.30	1,560,599
2021-12-14	73,900.06	73,900.06	72,100.06	72,500.06	31,801.12	993,239
2021-12-13	72,500.06	74,300.06	72,000.06	73,100.06	32,064.30	1,656,539
2021-12-10	68,200.05	72,500.06	68,200.05	71,900.06	31,537.94	1,642,499
2021-12-09	66,100.05	68,300.05	66,100.05	68,000.05	29,827.26	656,819
2021-12-08	66,600.05	67,900.05	66,000.05	66,000.05	28,949.99	770,759
2021-12-07	65,500.05	66,200.05	63,500.05	66,100.05	28,993.85	846,359
2021-12-06	67,500.05	68,000.05	62,000.05	64,000.05	28,072.72	1,547,639
2021-12-03	73,500.06	73,500.06	68,300.05	68,300.05	29,081.58	2,202,478
2021-12-02	73,300.06	74,000.06	72,500.06	73,000.06	31,082.80	940,859
2021-12-01	72,600.06	74,500.06	72,500.06	73,300.06	31,210.54	1,017,179
2021-11-30	70,600.06	75,300.06	70,600.06	73,900.06	31,466.01	3,057,118
2021-11-29	68,500.05	70,700.06	68,300.05	70,400.06	29,975.74	1,341,359
2021-11-26	71,900.06	71,900.06	69,000.06	70,700.06	30,103.48	1,897,378
2021-11-25	72,600.06	72,700.06	70,700.06	71,500.06	30,444.11	1,549,259
2021-11-24	70,000.06	72,200.06	69,800.06	71,100.06	30,273.80	2,265,838
2021-11-23	66,700.05	69,900.06	66,000.05	69,100.06	29,422.21	1,671,659
2021-11-22	72,000.06	73,500.06	68,800.05	68,800.05	29,294.47	2,240,458
2021-11-19	77,300.06	78,000.06	71,900.06	73,900.06	31,466.01	2,029,678
2021-11-18	76,900.06	80,100.06	76,500.06	77,300.06	32,913.70	1,233,539
2021-11-17	70,800.06	74,900.06	70,000.06	74,900.06	31,891.80	2,832,658
2021-11-16	69,900.06	71,000.06	68,200.05	70,000.06	29,805.42	2,257,198
2021-11-15	69,400.06	72,000.06	68,800.05	70,200.06	29,890.58	1,927,078
2021-11-12	70,200.06	70,300.06	68,600.05	69,400.06	29,549.95	2,040,478
2021-11-11	72,000.06	72,200.06	70,100.06	70,100.06	29,848.00	1,516,499
2021-11-10	70,000.06	72,500.06	69,500.06	72,000.06	30,657.01	1,962,538
2021-11-09	68,300.05	70,200.06	67,500.05	70,200.06	29,890.58	2,463,478
2021-11-08	68,000.05	70,500.06	67,500.05	68,300.05	29,081.58	3,324,057
2021-11-05	66,900.05	68,800.05	66,300.05	68,300.05	29,081.58	2,760,478
2021-11-04	63,500.05	66,800.05	62,200.05	66,300.05	28,230.00	3,261,957
2021-11-03	63,000.05	66,200.05	62,300.05	63,500.05	27,037.78	5,152,316
2021-11-02	59,300.05	62,600.05	59,200.05	62,600.05	26,654.57	2,487,418
2021-11-01	61,200.05	61,500.05	59,100.05	59,500.05	25,334.61	2,342,158
2021-10-29	61,500.05	61,500.05	60,500.05	61,000.05	25,973.30	1,820,519
2021-10-28	60,700.05	62,500.05	60,500.05	61,500.05	26,186.19	2,763,358
2021-10-27	59,300.05	61,000.05	59,300.05	61,000.05	25,973.30	3,428,817
2021-10-26	58,400.05	59,000.05	57,300.05	58,900.05	25,079.14	1,435,859
2021-10-25	58,200.05	59,000.05	57,000.05	58,500.05	24,908.82	2,271,238
2021-10-22	58,500.05	58,900.05	57,200.05	58,200.05	24,781.08	1,934,818
2021-10-21	56,200.04	58,500.05	56,200.04	58,500.05	24,908.82	3,372,117
2021-10-20	54,000.04	56,800.05	54,000.04	56,200.04	23,929.50	3,374,637

← NewerPage 21 of 21 · 1,246 trading days

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.