Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	47,400.04	47,500.04	46,100.04	46,300.04	24,062.18	995,196
2025-05-08	45,100.04	47,450.04	45,000.04	46,900.04	24,374.00	2,495,624
2025-05-07	44,800.04	45,900.04	44,250.04	44,950.04	23,360.58	1,297,608
2025-05-06	45,500.04	45,500.04	44,600.04	44,800.04	23,282.63	905,833
2025-05-05	43,450.03	44,900.04	43,450.03	44,900.04	23,334.60	670,350
2025-04-29	43,100.03	43,650.03	42,950.03	43,400.03	22,555.05	665,999
2025-04-28	43,700.03	43,700.03	42,850.03	43,300.03	22,503.08	627,660
2025-04-25	43,000.03	44,200.04	42,800.03	43,050.03	22,373.15	1,130,759
2025-04-24	42,500.03	43,550.03	41,900.03	42,900.03	22,295.20	1,400,939
2025-04-23	42,050.03	42,050.03	39,000.03	41,700.03	21,671.55	2,050,738
2025-04-22	43,300.03	43,350.03	40,850.03	40,850.03	21,229.81	2,081,698
2025-04-21	45,500.04	45,500.04	43,500.03	43,900.04	22,814.90	845,279
2025-04-18	44,850.04	45,400.04	44,100.04	44,600.04	23,178.69	987,659
2025-04-17	42,900.03	44,200.04	42,100.03	43,550.03	22,633.00	1,421,099
2025-04-16	45,850.04	45,900.04	43,400.03	43,550.03	22,633.00	1,691,279
2025-04-15	49,000.04	49,000.04	45,600.04	45,600.04	23,698.39	2,785,498
2025-04-14	51,700.04	51,700.04	48,750.04	49,000.04	25,465.38	1,731,779
2025-04-11	48,500.04	50,300.04	47,000.04	49,100.04	25,517.35	3,160,437
2025-04-10	50,500.04	50,500.04	49,100.04	50,500.04	26,244.93	3,323,697
2025-04-09	47,200.04	47,200.04	47,200.04	47,200.04	24,529.91	1,257,119
2025-04-08	50,700.04	50,700.04	50,700.04	50,700.04	26,348.87	707,579
2025-04-04	54,500.04	54,500.04	54,500.04	54,500.04	28,323.73	204,840
2025-04-03	58,600.05	58,800.05	58,600.05	58,600.05	30,454.51	1,076,939
2025-04-02	62,900.05	63,100.05	62,100.05	63,000.05	32,741.20	662,219
2025-04-01	63,300.05	63,300.05	61,800.05	62,000.05	32,221.50	1,878,479
2025-03-31	67,800.05	67,900.05	63,300.05	63,300.05	32,897.11	3,220,917
2025-03-28	67,500.05	68,100.05	66,500.05	68,000.05	35,339.71	1,296,719
2025-03-27	67,500.05	69,000.06	65,800.05	67,000.05	34,820.00	2,320,018
2025-03-26	67,000.05	68,000.05	66,100.05	67,100.05	34,871.97	1,007,099
2025-03-25	65,000.05	68,400.05	63,000.05	66,900.05	34,768.03	4,070,697
2025-03-24	64,700.05	64,700.05	63,000.05	64,500.05	33,520.75	857,879
2025-03-21	63,900.05	64,800.05	63,600.05	64,000.05	33,260.90	895,139
2025-03-20	64,900.05	64,900.05	63,400.05	63,800.05	33,156.96	923,939
2025-03-19	62,200.05	64,600.05	61,700.05	64,300.05	33,416.81	1,336,499
2025-03-18	62,500.05	63,800.05	61,600.05	62,300.05	32,377.41	1,742,039
2025-03-17	64,200.05	64,300.05	61,900.05	62,500.05	32,481.35	1,933,918
2025-03-14	65,400.05	68,800.05	63,700.05	63,800.05	33,156.96	3,783,777
2025-03-13	64,400.05	66,000.05	64,100.05	65,300.05	33,936.51	2,106,898
2025-03-12	64,900.05	65,300.05	63,200.05	64,200.05	33,364.84	1,524,419
2025-03-11	64,100.05	66,100.05	64,100.05	64,800.05	33,676.66	2,799,898
2025-03-10	65,800.05	66,000.05	64,000.05	64,500.05	33,520.75	2,055,238
2025-03-07	65,300.05	66,500.05	64,800.05	65,000.05	33,780.60	1,437,479
2025-03-06	66,100.05	67,600.05	64,600.05	64,900.05	33,728.63	2,199,598
2025-03-05	66,000.05	66,500.05	65,100.05	65,500.05	34,040.45	880,199
2025-03-04	64,600.05	66,600.05	63,900.05	66,000.05	34,300.30	2,025,358
2025-03-03	66,000.05	66,000.05	63,700.05	64,000.05	33,260.90	1,258,379
2025-02-28	65,900.05	66,500.05	64,500.05	66,100.05	34,352.27	2,206,978
2025-02-27	64,600.05	65,900.05	63,000.05	65,900.05	34,248.33	1,800,719
2025-02-26	65,400.05	66,600.05	64,600.05	64,600.05	33,572.72	1,533,239
2025-02-25	65,500.05	65,600.05	64,200.05	64,900.05	33,728.63	1,090,259
2025-02-24	62,000.05	65,900.05	62,000.05	65,400.05	33,988.48	2,004,478
2025-02-21	61,800.05	62,400.05	60,500.05	62,400.05	32,429.38	1,556,099
2025-02-20	58,000.05	61,900.05	58,000.05	61,600.05	32,013.62	2,900,698
2025-02-19	56,900.05	57,900.05	56,500.05	57,900.05	30,090.72	1,486,619
2025-02-18	55,800.04	56,800.05	55,700.04	56,700.05	29,467.08	782,279
2025-02-17	55,000.04	57,500.05	54,900.04	55,800.04	28,999.35	1,551,779
2025-02-14	53,100.04	54,700.04	53,000.04	54,400.04	28,271.76	1,116,179
2025-02-13	51,500.04	52,900.04	51,400.04	52,800.04	27,440.24	1,711,979
2025-02-12	51,700.04	51,900.04	51,400.04	51,500.04	26,764.63	79,380
2025-02-11	51,400.04	51,500.04	50,900.04	51,400.04	26,712.66	221,220

← NewerPage 7 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.