Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	51,400.04	51,500.04	50,900.04	51,400.04	26,712.66	221,220
2025-02-10	51,900.04	52,500.04	51,300.04	51,300.04	26,660.69	201,600
2025-02-07	52,800.04	52,900.04	52,100.04	52,100.04	27,076.45	211,320
2025-02-06	52,500.04	52,800.04	52,400.04	52,500.04	27,284.33	147,420
2025-02-05	52,300.04	53,300.04	52,300.04	52,800.04	27,440.24	314,640
2025-02-04	52,500.04	52,500.04	52,100.04	52,400.04	27,232.36	147,240
2025-02-03	52,500.04	52,900.04	52,000.04	52,500.04	27,284.33	295,920
2025-01-24	52,700.04	52,700.04	51,700.04	52,000.04	27,024.48	139,860
2025-01-23	50,900.04	52,900.04	50,800.04	52,400.04	27,232.36	259,200
2025-01-22	51,300.04	51,300.04	50,800.04	50,800.04	26,400.84	158,400
2025-01-21	51,700.04	51,700.04	51,300.04	51,300.04	26,660.69	80,280
2025-01-20	51,500.04	51,700.04	51,300.04	51,500.04	26,764.63	134,640
2025-01-17	51,000.04	51,400.04	51,000.04	51,300.04	26,660.69	91,440
2025-01-16	51,000.04	51,000.04	50,400.04	50,800.04	26,400.84	100,980
2025-01-15	50,800.04	51,200.04	50,100.04	50,600.04	26,296.90	52,380
2025-01-14	50,000.04	50,800.04	50,000.04	50,400.04	26,192.96	274,500
2025-01-13	50,000.04	50,100.04	49,400.04	49,700.04	25,829.17	179,820
2025-01-10	51,400.04	51,500.04	50,000.04	50,000.04	25,985.08	165,060
2025-01-09	51,800.04	51,900.04	51,300.04	51,500.04	26,764.63	56,700
2025-01-08	51,000.04	51,800.04	50,300.04	51,800.04	26,920.54	188,460
2025-01-07	51,900.04	52,000.04	51,000.04	51,000.04	26,504.78	253,980
2025-01-06	52,200.04	52,600.04	51,300.04	51,900.04	26,972.51	336,600
2025-01-03	53,300.04	53,600.04	52,600.04	52,600.04	27,336.30	191,340
2025-01-02	53,100.04	53,500.04	52,900.04	53,000.04	27,544.18	130,500
2024-12-31	53,200.04	53,200.04	52,400.04	53,200.04	27,648.12	194,760
2024-12-30	53,200.04	53,400.04	52,600.04	52,800.04	27,440.24	327,780
2024-12-27	53,900.04	53,900.04	53,400.04	53,400.04	27,752.06	194,940
2024-12-26	53,600.04	54,300.04	53,500.04	53,900.04	28,011.91	234,540
2024-12-25	53,900.04	54,400.04	53,600.04	53,900.04	28,011.91	356,400
2024-12-24	53,500.04	53,900.04	53,300.04	53,600.04	27,856.00	171,360
2024-12-23	54,000.04	54,100.04	53,600.04	53,600.04	27,856.00	203,760
2024-12-20	53,600.04	54,100.04	53,300.04	53,800.04	27,959.94	296,820
2024-12-19	54,100.04	54,100.04	53,100.04	53,500.04	27,804.03	361,440
2024-12-18	54,400.04	54,400.04	53,700.04	54,200.04	28,167.82	252,720
2024-12-17	54,700.04	54,800.04	54,300.04	54,400.04	28,271.76	268,560
2024-12-16	54,500.04	55,200.04	54,500.04	54,600.04	28,375.70	320,580
2024-12-13	54,700.04	55,200.04	54,400.04	54,800.04	28,479.64	569,520
2024-12-12	58,600.05	59,000.05	58,500.05	58,800.05	28,999.35	683,639
2024-12-11	59,100.05	59,100.05	58,100.05	58,600.05	28,900.71	548,820
2024-12-10	59,500.05	59,500.05	58,900.05	59,100.05	29,147.30	303,480
2024-12-09	58,900.05	59,800.05	58,500.05	59,400.05	29,295.26	997,739
2024-12-06	57,700.05	58,900.05	57,700.05	58,400.05	28,802.07	398,700
2024-12-05	57,400.05	58,000.05	57,000.05	58,000.05	28,604.80	480,060
2024-12-04	57,700.05	58,000.05	56,700.05	57,000.05	28,111.61	335,340
2024-12-03	57,000.05	57,800.05	57,000.05	57,700.05	28,456.84	439,200
2024-12-02	56,900.05	57,400.05	56,600.05	56,900.05	28,062.29	241,020
2024-11-29	56,700.05	57,100.05	56,400.05	56,400.05	27,815.70	268,740
2024-11-28	57,100.05	57,300.05	56,500.05	56,500.05	27,865.02	367,380
2024-11-27	57,300.05	57,300.05	56,600.05	56,800.05	28,012.97	151,920
2024-11-26	56,600.05	57,300.05	56,600.05	57,000.05	28,111.61	148,680
2024-11-25	57,200.05	57,300.05	56,600.05	57,200.05	28,210.25	262,440
2024-11-22	55,900.04	57,200.05	55,900.04	57,200.05	28,210.25	398,700
2024-11-21	55,400.04	55,900.04	55,300.04	55,900.04	27,569.11	112,500
2024-11-20	55,300.04	56,000.04	55,000.04	55,300.04	27,273.19	258,840
2024-11-19	55,700.04	56,100.04	55,300.04	55,300.04	27,273.19	279,180
2024-11-18	55,900.04	55,900.04	54,900.04	55,300.04	27,273.19	241,920
2024-11-15	55,800.04	55,800.04	55,000.04	55,100.04	27,174.56	357,660
2024-11-14	56,500.05	56,900.05	56,000.04	56,200.04	27,717.06	378,720
2024-11-13	56,200.04	56,800.05	56,000.04	56,800.05	28,012.97	349,200
2024-11-12	56,500.05	57,000.05	55,900.04	56,300.04	27,766.38	390,780

← NewerPage 8 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.