Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	63,000.05	65,000.05	62,800.05	64,000.05	34,072.14	1,513,831
2026-01-21	65,100.05	65,300.05	61,500.05	62,600.05	33,326.81	2,835,084
2026-01-20	68,000.05	68,400.05	66,000.05	66,000.05	35,136.89	3,771,008
2026-01-19	65,500.05	69,600.06	65,500.05	68,100.05	36,254.89	2,174,704
2026-01-16	69,500.06	69,500.06	65,600.05	66,000.05	35,136.89	1,653,459
2026-01-15	63,800.05	67,900.05	63,700.05	67,900.05	36,148.41	3,895,591
2026-01-14	63,600.05	66,500.05	62,300.05	63,500.05	33,805.95	3,870,838
2026-01-13	63,100.05	65,000.05	61,000.05	63,500.05	33,805.95	2,347,798
2026-01-12	63,900.05	65,800.05	62,400.05	62,800.05	33,433.29	1,834,175
2026-01-09	58,600.05	62,400.05	58,600.05	62,400.05	33,220.34	4,323,170
2026-01-08	61,000.05	61,700.05	58,400.05	58,400.05	31,090.83	1,923,691
2026-01-07	59,000.05	60,700.05	58,500.05	60,000.05	31,942.63	2,690,420
2026-01-06	56,800.05	59,900.05	56,800.05	58,300.05	31,037.59	1,351,653
2026-01-05	58,400.05	58,800.05	56,000.04	56,800.05	30,239.02	1,196,131
2025-12-31	59,000.05	59,400.05	58,300.05	58,500.05	31,144.07	271,892
2025-12-30	56,500.05	60,100.05	56,500.05	59,000.05	31,410.25	2,702,880
2025-12-29	55,900.04	57,400.05	55,900.04	56,200.04	29,919.60	175,700
2025-12-26	55,500.04	56,500.05	54,600.04	55,900.04	29,759.89	488,115
2025-12-25	56,500.05	56,700.05	55,700.04	56,000.04	29,813.12	462,272
2025-12-24	57,200.05	57,200.05	56,300.04	56,300.04	29,972.84	314,744
2025-12-23	58,000.05	58,300.05	56,600.05	56,700.05	30,185.79	472,235
2025-12-22	57,800.05	58,500.05	57,600.05	58,000.05	30,877.88	354,625
2025-12-19	57,000.05	57,900.05	56,600.05	57,800.05	30,771.40	381,562
2025-12-18	57,800.05	57,900.05	56,800.05	57,000.05	30,345.50	189,126
2025-12-17	57,100.05	58,400.05	57,100.05	57,600.05	30,664.93	451,900
2025-12-16	56,400.05	57,700.05	55,300.04	57,000.05	30,345.50	410,812
2025-12-15	54,400.04	56,800.05	54,300.04	56,000.04	29,813.12	535,789
2025-12-12	56,300.04	57,100.05	54,500.04	54,500.04	29,014.56	819,523
2025-12-11	57,000.05	57,400.05	56,200.04	56,200.04	29,919.60	230,265
2025-12-10	57,000.05	57,600.05	56,600.05	57,100.05	30,398.74	244,998
2025-12-09	57,200.05	57,500.05	56,200.04	57,000.05	30,345.50	403,164
2025-12-08	58,000.05	58,400.05	57,100.05	57,200.05	30,451.98	455,076
2025-12-05	58,100.05	58,500.05	57,700.05	58,000.05	30,877.88	580,388
2025-12-04	58,800.05	59,500.05	58,200.05	58,200.05	30,984.35	1,543,436
2025-12-03	57,400.05	58,400.05	56,800.05	58,000.05	30,877.88	1,269,768
2025-12-02	55,600.04	57,300.05	55,100.04	57,000.05	30,345.50	565,740
2025-12-01	56,100.04	56,200.04	55,200.04	55,200.04	29,387.22	400,836
2025-11-28	56,900.05	56,900.05	55,500.04	55,600.04	29,600.17	453,423
2025-11-27	56,000.04	57,000.05	55,700.04	56,600.05	30,132.55	557,892
2025-11-26	55,200.04	55,800.04	55,200.04	55,600.04	29,600.17	89,782
2025-11-25	55,700.04	56,800.05	55,000.04	55,200.04	29,387.22	350,228
2025-11-24	56,700.05	56,700.05	55,700.04	55,700.04	29,653.41	174,314
2025-11-21	56,400.05	56,600.05	55,300.04	56,100.04	29,866.36	256,611
2025-11-20	56,400.05	57,300.05	56,100.04	56,500.05	30,079.31	174,254
2025-11-19	56,600.05	57,500.05	56,300.04	56,400.05	30,026.07	223,049
2025-11-18	57,300.05	57,600.05	56,400.05	56,500.05	30,079.31	325,253
2025-11-17	57,100.05	57,900.05	56,600.05	57,300.05	30,505.21	546,067
2025-11-14	56,400.05	57,400.05	56,400.05	57,100.05	30,398.74	688,064
2025-11-13	55,500.04	56,900.05	55,500.04	56,500.05	30,079.31	494,199
2025-11-12	54,600.04	55,400.04	54,600.04	55,400.04	29,493.70	150,156
2025-11-11	54,200.04	54,900.04	54,000.04	54,000.04	28,748.37	195,386
2025-11-10	54,100.04	54,900.04	54,100.04	54,200.04	28,854.84	111,843
2025-11-07	55,500.04	56,000.04	54,100.04	54,100.04	28,801.61	230,414
2025-11-06	55,000.04	56,500.05	55,000.04	55,800.04	29,706.65	247,232
2025-11-05	55,300.04	55,500.04	54,800.04	54,900.04	29,227.51	164,271
2025-11-04	55,500.04	55,500.04	53,900.04	55,300.04	29,440.46	1,468,199
2025-11-03	56,800.05	56,800.05	55,500.04	55,500.04	29,546.93	260,669
2025-10-31	56,500.05	57,100.05	55,800.04	55,900.04	29,759.89	394,898
2025-10-30	55,900.04	56,700.05	55,500.04	56,500.05	30,079.31	366,320
2025-10-29	54,500.04	56,800.05	54,500.04	55,900.04	29,759.89	643,449

← NewerPage 4 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.