Phuoc Hoa Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	56,100.04	56,900.05	56,100.04	56,500.05	27,865.02	580,320
2024-11-08	55,800.04	56,300.04	55,700.04	55,900.04	27,569.11	139,140
2024-11-07	56,700.05	56,700.05	55,900.04	55,900.04	27,569.11	154,800
2024-11-06	54,500.04	56,600.05	54,500.04	56,500.05	27,865.02	752,759
2024-11-05	54,700.04	54,900.04	54,400.04	54,500.04	26,878.65	182,520
2024-11-04	55,500.04	55,900.04	54,700.04	54,700.04	26,977.28	151,380
2024-11-01	56,000.04	56,200.04	55,300.04	55,400.04	27,322.51	90,540
2024-10-31	55,500.04	57,000.05	55,200.04	57,000.05	28,111.61	138,600
2024-10-30	56,000.04	56,000.04	55,300.04	55,500.04	27,371.83	62,820
2024-10-29	55,000.04	55,900.04	55,000.04	55,700.04	27,470.47	104,220
2024-10-28	55,300.04	55,300.04	54,900.04	55,000.04	27,125.24	184,680
2024-10-25	55,800.04	55,900.04	55,000.04	55,300.04	27,273.19	200,520
2024-10-24	56,200.04	56,300.04	55,600.04	55,800.04	27,519.79	165,960
2024-10-23	55,600.04	56,300.04	55,600.04	56,200.04	27,717.06	219,060
2024-10-22	56,700.05	57,100.05	55,300.04	55,600.04	27,421.15	349,920
2024-10-21	57,100.05	57,700.05	56,500.05	56,600.05	27,914.34	252,180
2024-10-18	57,900.05	58,700.05	57,900.05	57,900.05	28,555.48	142,380
2024-10-17	57,900.05	58,000.05	57,300.05	57,900.05	28,555.48	219,600
2024-10-16	59,000.05	59,000.05	57,500.05	58,000.05	28,604.80	343,080
2024-10-15	59,900.05	59,900.05	58,500.05	59,000.05	29,097.98	206,280
2024-10-14	58,700.05	59,900.05	58,700.05	59,900.05	29,541.85	372,960
2024-10-11	58,300.05	58,700.05	58,000.05	58,700.05	28,950.03	187,020
2024-10-10	58,700.05	59,100.05	58,100.05	58,200.05	28,703.43	135,900
2024-10-09	58,300.05	58,900.05	58,000.05	58,700.05	28,950.03	182,340
2024-10-08	58,000.05	58,600.05	57,300.05	58,300.05	28,752.75	173,160
2024-10-07	58,200.05	58,200.05	57,200.05	57,900.05	28,555.48	395,100
2024-10-04	58,700.05	59,400.05	58,100.05	58,200.05	28,703.43	252,720
2024-10-03	60,500.05	60,500.05	58,100.05	58,700.05	28,950.03	183,960
2024-10-02	60,000.05	60,800.05	59,600.05	60,100.05	29,640.49	389,340
2024-10-01	59,900.05	60,800.05	59,600.05	60,000.05	29,591.17	340,920
2024-09-30	59,100.05	60,000.05	59,000.05	60,000.05	29,591.17	283,320
2024-09-27	60,200.05	60,200.05	59,000.05	59,600.05	29,393.90	377,100
2024-09-26	60,500.05	60,800.05	59,800.05	60,400.05	29,788.44	467,640
2024-09-25	60,500.05	60,500.05	59,700.05	60,000.05	29,591.17	276,120
2024-09-24	59,000.05	60,200.05	58,800.05	60,200.05	29,689.81	690,119
2024-09-23	59,000.05	59,000.05	58,800.05	59,000.05	29,097.98	224,820
2024-09-20	59,800.05	59,800.05	58,600.05	58,600.05	28,900.71	357,480
2024-09-19	59,200.05	59,400.05	58,700.05	59,300.05	29,245.94	401,760
2024-09-18	58,400.05	59,400.05	58,400.05	59,300.05	29,245.94	769,499
2024-09-17	58,200.05	58,200.05	57,800.05	58,200.05	28,703.43	320,220
2024-09-16	57,800.05	58,400.05	57,400.05	57,900.05	28,555.48	269,280
2024-09-13	58,100.05	58,100.05	57,300.05	57,900.05	28,555.48	103,320
2024-09-12	57,600.05	59,000.05	57,200.05	58,000.05	28,604.80	124,200
2024-09-11	57,500.05	58,000.05	56,700.05	57,800.05	28,506.16	211,680
2024-09-10	58,800.05	58,800.05	54,300.04	57,700.05	28,456.84	292,500
2024-09-09	58,000.05	58,300.05	56,400.05	58,300.05	28,752.75	294,660
2024-09-06	57,600.05	59,500.05	56,900.05	57,100.05	28,160.93	400,680
2024-09-05	59,100.05	59,300.05	57,000.05	57,000.05	28,111.61	560,520
2024-09-04	59,400.05	59,400.05	58,100.05	58,700.05	28,950.03	487,620
2024-08-30	59,000.05	59,500.05	58,900.05	59,500.05	29,344.58	918,719
2024-08-29	58,300.05	59,000.05	58,000.05	59,000.05	29,097.98	743,039
2024-08-28	56,800.05	58,200.05	56,800.05	58,200.05	28,703.43	1,253,519
2024-08-27	56,300.04	57,200.05	55,700.04	56,700.05	27,963.66	432,000
2024-08-26	56,900.05	57,100.05	56,200.04	56,200.04	27,717.06	336,240
2024-08-23	57,100.05	57,500.05	56,600.05	56,700.05	27,963.66	187,920
2024-08-22	57,700.05	57,700.05	57,000.05	57,300.05	28,259.57	204,660
2024-08-21	57,400.05	58,000.05	57,200.05	57,600.05	28,407.52	103,140
2024-08-20	57,400.05	57,800.05	57,100.05	57,400.05	28,308.89	178,200
2024-08-19	57,400.05	57,900.05	57,300.05	57,400.05	28,308.89	173,160
2024-08-16	55,500.04	57,900.05	55,500.04	57,800.05	28,506.16	280,800

← NewerPage 9 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.