Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	61,500.05	61,500.05	59,500.05	60,700.05	32,315.30	326,748
2026-04-22	62,400.05	62,400.05	60,800.05	61,500.05	32,741.20	258,973
2026-04-21	62,000.05	62,800.05	62,000.05	62,000.05	33,007.39	327,058
2026-04-20	61,900.05	62,600.05	61,400.05	62,000.05	33,007.39	219,596
2026-04-17	62,200.05	62,900.05	61,200.05	61,900.05	32,954.15	400,523
2026-04-16	62,000.05	62,000.05	61,200.05	61,500.05	32,741.20	252,365
2026-04-15	62,800.05	62,800.05	61,700.05	61,800.05	32,900.91	236,003
2026-04-14	62,500.05	63,000.05	62,000.05	62,300.05	33,167.10	233,960
2026-04-13	62,500.05	63,600.05	62,000.05	62,300.05	33,167.10	615,988
2026-04-10	63,600.05	64,000.05	62,700.05	62,700.05	33,380.05	432,853
2026-04-09	63,200.05	63,900.05	62,500.05	63,500.05	33,805.95	606,942
2026-04-08	61,600.05	63,000.05	61,500.05	63,000.05	33,539.76	567,005
2026-04-07	61,400.05	61,400.05	60,000.05	60,500.05	32,208.82	394,430
2026-04-06	62,700.05	62,700.05	60,600.05	60,600.05	32,262.06	445,905
2026-04-03	63,000.05	63,600.05	62,000.05	62,800.05	33,433.29	316,249
2026-04-02	62,000.05	63,200.05	61,900.05	63,000.05	33,539.76	523,994
2026-04-01	62,500.05	62,700.05	62,100.05	62,200.05	33,113.86	217,415
2026-03-31	62,500.05	62,900.05	61,800.05	61,900.05	32,954.15	1,145,197
2026-03-30	61,200.05	63,000.05	61,200.05	62,500.05	33,273.57	405,217
2026-03-27	60,800.05	63,500.05	60,300.05	61,800.05	32,900.91	901,313
2026-03-26	59,500.05	60,800.05	59,000.05	60,500.05	32,208.82	321,327
2026-03-25	58,000.05	59,500.05	58,000.05	59,500.05	31,676.44	239,835
2026-03-24	58,100.05	58,600.05	57,600.05	57,800.05	30,771.40	204,150
2026-03-23	57,100.05	59,000.05	56,000.04	56,800.05	30,239.02	562,842
2026-03-20	61,100.05	61,100.05	58,500.05	58,500.05	31,144.07	433,180
2026-03-19	61,500.05	61,500.05	60,600.05	61,000.05	32,475.01	785,561
2026-03-18	62,000.05	62,200.05	61,000.05	62,000.05	33,007.39	404,235
2026-03-17	62,500.05	62,700.05	60,700.05	61,000.05	32,475.01	431,904
2026-03-16	61,000.05	62,500.05	60,900.05	62,200.05	33,113.86	928,961
2026-03-13	60,200.05	61,900.05	60,200.05	61,400.05	32,687.96	699,712
2026-03-12	59,600.05	62,400.05	59,600.05	61,500.05	32,741.20	830,561
2026-03-11	57,800.05	61,000.05	57,800.05	60,300.05	32,102.34	458,753
2026-03-10	58,300.05	59,000.05	56,600.05	58,200.05	30,984.35	912,752
2026-03-09	57,000.05	58,000.05	57,000.05	57,000.05	30,345.50	871,113
2026-03-06	61,700.05	63,300.05	61,200.05	61,200.05	32,581.48	1,460,479
2026-03-05	65,900.05	65,900.05	62,000.05	62,000.05	33,007.39	1,441,552
2026-03-04	68,900.06	69,900.06	64,200.05	65,900.05	35,083.66	4,036,326
2026-03-03	67,800.05	69,500.06	62,700.05	69,000.06	36,734.03	2,234,401
2026-03-02	60,600.05	67,500.05	60,600.05	67,400.05	35,882.22	3,390,141
2026-02-27	63,900.05	64,800.05	63,100.05	63,100.05	33,593.00	818,227
2026-02-26	63,700.05	63,900.05	62,700.05	63,700.05	33,912.43	1,024,903
2026-02-25	63,700.05	64,600.05	63,100.05	63,700.05	33,912.43	1,678,160
2026-02-24	61,600.05	63,200.05	61,600.05	63,200.05	33,646.24	2,166,613
2026-02-23	60,600.05	62,200.05	60,600.05	61,500.05	32,741.20	1,131,373
2026-02-13	59,000.05	60,400.05	58,500.05	60,400.05	32,155.58	869,920
2026-02-12	59,100.05	59,200.05	58,700.05	59,000.05	31,410.25	485,098
2026-02-11	58,000.05	59,200.05	58,000.05	58,000.05	30,877.88	1,271,398
2026-02-10	58,500.05	59,300.05	57,200.05	57,800.05	30,771.40	1,079,544
2026-02-09	59,500.05	60,000.05	58,400.05	58,500.05	31,144.07	772,331
2026-02-06	62,000.05	63,000.05	58,800.05	58,800.05	31,303.78	3,168,815
2026-02-05	66,600.05	66,800.05	63,100.05	63,100.05	33,593.00	2,294,685
2026-02-04	68,600.05	68,700.05	66,300.05	67,000.05	35,669.27	2,345,180
2026-02-03	64,200.05	67,900.05	64,000.05	67,900.05	36,148.41	4,109,298
2026-02-02	64,300.05	65,000.05	62,500.05	63,500.05	33,805.95	1,725,567
2026-01-30	63,100.05	64,900.05	62,200.05	64,300.05	34,231.85	1,375,842
2026-01-29	63,400.05	63,400.05	61,500.05	62,000.05	33,007.39	2,879,049
2026-01-28	64,100.05	64,800.05	62,300.05	62,700.05	33,380.05	1,160,664
2026-01-27	63,000.05	64,200.05	62,200.05	64,000.05	34,072.14	1,073,552
2026-01-26	62,200.05	64,000.05	61,100.05	62,500.05	33,273.57	1,201,773
2026-01-23	64,000.05	64,000.05	62,200.05	62,200.05	33,113.86	1,428,601

← NewerPage 3 of 5 · 247 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.