Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	53,000.04	54,000.04	53,000.04	54,000.04	28,748.37	315,444
2025-10-27	53,000.04	54,000.04	52,800.04	53,000.04	28,215.99	422,985
2025-10-24	51,700.04	52,500.04	50,700.04	52,000.04	27,683.61	329,497
2025-10-23	51,800.04	51,800.04	51,000.04	51,000.04	27,151.24	207,477
2025-10-22	50,200.04	51,300.04	50,000.04	50,600.04	26,938.29	288,122
2025-10-21	49,750.04	51,000.04	48,650.04	50,200.04	26,725.34	642,277
2025-10-20	52,500.04	52,600.04	48,650.04	48,650.04	25,900.15	595,900
2025-10-17	53,200.04	53,600.04	52,300.04	52,300.04	27,843.33	294,285
2025-10-16	53,400.04	53,900.04	53,000.04	53,300.04	28,375.70	262,339
2025-10-15	54,300.04	54,300.04	53,100.04	53,300.04	28,375.70	638,018
2025-10-14	55,100.04	55,500.04	54,300.04	54,300.04	28,908.08	338,193
2025-10-13	54,400.04	55,600.04	54,300.04	55,000.04	29,280.75	368,834
2025-10-10	55,600.04	55,600.04	54,400.04	54,500.04	29,014.56	664,567
2025-10-09	55,800.04	55,900.04	55,000.04	55,300.04	29,440.46	236,667
2025-10-08	56,100.04	56,100.04	55,000.04	55,300.04	29,440.46	174,107
2025-10-07	56,300.04	56,300.04	55,200.04	55,300.04	29,440.46	235,085
2025-10-06	54,900.04	56,300.04	54,900.04	56,300.04	29,972.84	111,251
2025-10-03	56,000.04	56,000.04	54,900.04	54,900.04	29,227.51	209,846
2025-10-02	56,500.05	56,500.05	55,700.04	56,000.04	29,813.12	232,022
2025-10-01	57,200.05	57,200.05	56,300.04	56,500.05	30,079.31	399,888
2025-09-30	55,600.04	55,600.04	54,000.04	55,300.04	29,440.46	571,176
2025-09-29	56,300.04	56,300.04	54,900.04	55,400.04	29,493.70	359,379
2025-09-26	57,100.05	57,100.05	56,400.05	56,400.05	30,026.07	168,044
2025-09-25	56,600.05	57,300.05	56,600.05	56,600.05	30,132.55	169,463
2025-09-24	56,900.05	57,000.05	56,000.04	56,600.05	30,132.55	280,416
2025-09-23	56,600.05	57,400.05	56,600.05	56,900.05	30,292.26	191,781
2025-09-22	56,500.05	56,900.05	56,200.04	56,600.05	30,132.55	316,031
2025-09-19	56,800.05	57,300.05	56,400.05	56,400.05	30,026.07	145,418
2025-09-18	57,400.05	57,400.05	56,800.05	56,900.05	30,292.26	157,007
2025-09-17	58,500.05	58,800.05	57,100.05	57,400.05	30,558.45	426,844
2025-09-16	59,000.05	59,000.05	58,000.05	58,500.05	31,144.07	324,399
2025-09-15	58,400.05	59,000.05	57,900.05	58,900.05	31,357.02	868,298
2025-09-12	57,800.05	58,700.05	57,000.05	58,400.05	31,090.83	799,511
2025-09-11	55,400.04	57,000.05	54,300.04	57,000.05	30,345.50	991,425
2025-09-10	55,600.04	55,800.04	55,200.04	55,300.04	29,440.46	472,363
2025-09-09	55,800.04	56,300.04	55,100.04	55,400.04	29,493.70	673,545
2025-09-08	56,700.05	57,200.05	55,600.04	55,600.04	29,600.17	1,828,734
2025-09-05	56,900.05	58,200.05	56,600.05	56,600.05	30,132.55	1,080,811
2025-09-04	56,000.04	56,900.05	56,000.04	56,500.05	30,079.31	593,710
2025-09-03	55,500.04	56,000.04	55,100.04	55,900.04	29,759.89	341,733
2025-08-29	56,100.04	56,200.04	55,500.04	55,500.04	29,546.93	786,092
2025-08-28	56,000.04	56,400.05	55,600.04	56,000.04	29,813.12	500,788
2025-08-27	55,400.04	56,600.05	55,300.04	56,000.04	29,813.12	975,052
2025-08-26	56,000.04	57,100.05	55,900.04	56,700.05	29,467.08	595,177
2025-08-25	56,500.05	56,600.05	55,400.04	55,900.04	29,051.32	1,163,686
2025-08-22	58,400.05	58,400.05	54,900.04	55,500.04	28,843.44	2,501,526
2025-08-21	59,300.05	60,800.05	57,600.05	58,400.05	30,350.57	1,274,206
2025-08-20	60,800.05	61,100.05	58,400.05	59,300.05	30,818.30	1,550,936
2025-08-19	62,700.05	62,700.05	60,600.05	60,800.05	31,597.85	1,454,379
2025-08-18	61,100.05	62,200.05	61,100.05	62,000.05	32,221.50	681,184
2025-08-15	62,000.05	62,000.05	61,000.05	61,100.05	31,753.76	2,010,019
2025-08-14	64,000.05	64,100.05	62,000.05	62,000.05	32,221.50	2,329,706
2025-08-13	63,300.05	64,400.05	62,600.05	63,800.05	33,156.96	2,295,970
2025-08-12	63,300.05	63,300.05	62,000.05	62,800.05	32,637.26	1,133,997
2025-08-11	62,200.05	64,400.05	61,600.05	62,600.05	32,533.32	3,507,247
2025-08-08	62,200.05	62,600.05	60,900.05	62,200.05	32,325.44	1,382,107
2025-08-07	62,700.05	63,500.05	61,700.05	62,000.05	32,221.50	916,163
2025-08-06	61,500.05	61,500.05	60,600.05	61,500.05	31,961.64	1,473,585
2025-08-05	61,800.05	62,700.05	60,000.05	60,600.05	31,493.91	2,367,900
2025-08-04	63,600.05	63,600.05	61,200.05	61,500.05	31,961.64	1,415,773

← NewerPage 5 of 21 · 1,248 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.