Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	64,200.05	64,400.05	61,800.05	62,600.05	32,533.32	904,841
2025-07-31	62,900.05	64,800.05	62,800.05	64,000.05	33,260.90	1,437,754
2025-07-30	61,500.05	62,400.05	61,300.05	62,000.05	32,221.50	632,046
2025-07-29	61,900.05	64,600.05	60,900.05	61,500.05	31,961.64	2,231,881
2025-07-28	62,400.05	62,600.05	61,100.05	61,600.05	32,013.62	1,189,389
2025-07-25	64,500.05	65,000.05	60,400.05	61,500.05	31,961.64	1,514,621
2025-07-24	65,000.05	65,800.05	63,700.05	64,900.05	33,728.63	1,181,006
2025-07-23	62,000.05	65,000.05	61,000.05	64,900.05	33,728.63	1,563,558
2025-07-22	62,300.05	63,200.05	60,900.05	61,500.05	31,961.64	1,235,969
2025-07-21	62,900.05	63,700.05	62,300.05	62,300.05	32,377.41	785,584
2025-07-18	60,500.05	63,000.05	60,000.05	62,200.05	32,325.44	2,013,207
2025-07-17	61,100.05	61,400.05	59,600.05	60,000.05	31,182.09	551,876
2025-07-16	60,100.05	60,400.05	59,300.05	60,200.05	31,286.03	1,125,951
2025-07-15	61,800.05	61,800.05	60,100.05	60,100.05	31,234.06	718,241
2025-07-14	61,000.05	62,300.05	60,300.05	61,400.05	31,909.67	576,630
2025-07-11	60,700.05	61,500.05	60,400.05	60,800.05	31,597.85	357,005
2025-07-10	61,100.05	61,900.05	60,300.05	61,500.05	31,961.64	933,452
2025-07-09	62,900.05	62,900.05	61,500.05	61,500.05	31,961.64	705,572
2025-07-08	61,500.05	62,600.05	61,500.05	62,500.05	32,481.35	1,701,729
2025-07-07	60,800.05	61,000.05	59,700.05	60,400.05	31,389.97	482,770
2025-07-04	60,100.05	61,900.05	59,300.05	59,600.05	30,974.21	960,168
2025-07-03	61,000.05	62,900.05	59,400.05	60,000.05	31,182.09	2,215,953
2025-07-02	61,600.05	64,900.05	60,500.05	63,600.05	33,053.02	1,978,188
2025-07-01	60,600.05	61,000.05	59,100.05	61,000.05	31,701.79	1,401,002
2025-06-30	61,700.05	61,700.05	60,000.05	61,000.05	31,701.79	626,927
2025-06-27	60,400.05	61,000.05	59,000.05	61,000.05	31,701.79	1,281,824
2025-06-26	61,500.05	61,900.05	60,100.05	60,500.05	31,441.94	807,107
2025-06-25	60,500.05	61,700.05	59,600.05	61,400.05	31,909.67	1,311,105
2025-06-24	59,500.05	61,500.05	58,200.05	60,400.05	31,389.97	1,979,088
2025-06-23	55,500.04	59,500.05	55,000.04	59,100.05	30,714.36	2,511,732
2025-06-20	56,700.05	57,400.05	55,600.04	55,700.04	28,947.38	2,746,578
2025-06-19	52,700.04	55,300.04	52,700.04	55,300.04	28,739.50	2,322,614
2025-06-18	52,800.04	53,200.04	51,500.04	51,700.04	26,868.57	864,377
2025-06-17	51,900.04	54,000.04	51,800.04	52,700.04	27,388.27	1,210,339
2025-06-16	51,000.04	51,700.04	51,000.04	51,700.04	26,868.57	555,237
2025-06-13	52,000.04	52,300.04	50,700.04	51,000.04	26,504.78	2,011,594
2025-06-12	51,200.04	53,400.04	51,200.04	52,700.04	27,388.27	1,276,276
2025-06-11	51,200.04	52,400.04	51,100.04	51,300.04	26,660.69	696,365
2025-06-10	50,900.04	51,600.04	50,500.04	51,200.04	26,608.72	1,244,074
2025-06-09	50,200.04	51,300.04	50,200.04	50,900.04	26,452.81	854,377
2025-06-06	50,800.04	51,500.04	50,300.04	50,700.04	26,348.87	998,139
2025-06-05	51,800.04	52,500.04	50,600.04	50,600.04	26,296.90	1,013,513
2025-06-04	50,800.04	52,200.04	50,800.04	51,300.04	26,660.69	895,962
2025-06-03	50,900.04	51,800.04	50,800.04	50,800.04	26,400.84	1,114,208
2025-06-02	51,200.04	51,400.04	49,000.04	51,000.04	26,504.78	1,021,931
2025-05-30	53,000.04	53,000.04	51,100.04	51,300.04	26,660.69	1,575,719
2025-05-29	50,300.04	52,400.04	50,300.04	52,400.04	27,232.36	2,799,975
2025-05-28	50,000.04	50,500.04	49,150.04	49,400.04	25,673.26	1,498,616
2025-05-27	49,200.04	49,950.04	49,100.04	49,300.04	25,621.29	2,151,342
2025-05-26	45,750.04	48,450.04	44,800.04	48,450.04	25,179.54	2,003,128
2025-05-23	45,600.04	45,600.04	45,100.04	45,300.04	23,542.48	705,473
2025-05-22	45,600.04	46,200.04	45,350.04	45,550.04	23,672.41	850,793
2025-05-21	46,750.04	46,750.04	45,550.04	45,650.04	23,724.38	801,676
2025-05-20	46,200.04	47,000.04	45,850.04	46,450.04	24,140.14	939,133
2025-05-19	46,300.04	46,650.04	45,700.04	46,200.04	24,010.21	760,852
2025-05-16	47,200.04	47,200.04	46,300.04	46,300.04	24,062.18	1,244,186
2025-05-15	47,550.04	47,600.04	46,550.04	47,000.04	24,425.97	1,162,799
2025-05-14	48,200.04	48,200.04	47,400.04	47,450.04	24,659.84	1,475,491
2025-05-13	48,700.04	48,700.04	47,800.04	48,200.04	25,049.61	1,040,545
2025-05-12	46,350.04	47,700.04	46,250.04	47,700.04	24,789.76	1,304,482

← NewerPage 6 of 21 · 1,246 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.