Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	14,300.00	15,500.00	14,300.00	15,000.00	12,005.77	600
2023-10-10	15,500.00	15,500.00	15,500.00	15,500.00	12,405.96	100
2023-10-09	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	709
2023-10-06	14,400.00	14,500.00	14,400.00	14,500.00	11,605.58	500
2023-10-05	15,000.00	15,000.00	15,000.00	15,000.00	12,005.77	601
2023-10-04	15,100.00	15,800.00	15,000.00	15,800.00	12,646.08	1,300
2023-10-02	14,300.00	15,200.00	14,300.00	15,100.00	12,085.81	7,000
2023-09-29	13,700.00	15,600.00	13,700.00	15,600.00	12,486.00	200
2023-09-25	15,000.00	15,000.00	15,000.00	15,000.00	12,005.77	100
2023-09-22	15,200.00	15,200.00	15,000.00	15,000.00	12,005.77	1,900
2023-09-21	15,700.00	15,700.00	15,700.00	15,700.00	12,566.04	101
2023-09-20	15,200.00	15,200.00	15,200.00	15,200.00	12,165.85	200
2023-09-19	15,200.00	15,200.00	15,200.00	15,200.00	12,165.85	601
2023-09-18	15,100.00	15,200.00	15,100.00	15,200.00	12,165.85	400
2023-09-15	15,500.00	15,500.00	15,200.00	15,200.00	12,165.85	400
2023-09-14	15,200.00	15,200.00	15,200.00	15,200.00	12,165.85	100
2023-09-12	15,500.00	15,500.00	15,500.00	15,500.00	12,405.96	200
2023-09-11	15,500.00	15,500.00	15,500.00	15,500.00	12,405.96	500
2023-09-08	15,400.00	15,700.00	15,400.00	15,700.00	12,566.04	900
2023-09-07	15,100.00	15,100.00	15,100.00	15,100.00	12,085.81	6,600
2023-09-05	15,100.00	15,100.00	15,000.00	15,000.00	12,005.77	200
2023-08-29	15,100.00	15,100.00	15,100.00	15,100.00	12,085.81	100
2023-08-28	16,000.00	16,000.00	16,000.00	16,000.00	12,806.15	100
2023-08-25	15,800.00	15,800.00	15,600.00	15,600.00	12,486.00	5,106
2023-08-24	14,800.00	15,600.00	14,800.00	15,400.00	12,325.92	700
2023-08-22	14,500.00	15,600.00	14,500.00	15,600.00	12,486.00	37,906
2023-08-21	14,500.00	15,400.00	14,500.00	15,400.00	12,325.92	322
2023-08-17	15,600.00	15,600.00	15,600.00	15,600.00	12,486.00	3,400
2023-08-16	15,500.00	15,600.00	15,500.00	15,600.00	12,486.00	30,900
2023-08-15	14,600.00	15,400.00	14,600.00	15,400.00	12,325.92	4,382
2023-08-14	15,200.00	15,400.00	15,200.00	15,400.00	12,325.92	733
2023-08-11	15,200.00	15,300.00	15,200.00	15,200.00	12,165.85	7,500
2023-08-09	15,100.00	15,300.00	15,100.00	15,300.00	12,245.88	200
2023-08-08	14,600.00	15,500.00	14,600.00	15,100.00	12,085.81	7,100
2023-08-07	15,300.00	15,500.00	15,300.00	15,500.00	12,405.96	4,237
2023-08-04	15,300.00	15,300.00	15,200.00	15,200.00	12,165.85	5,800
2023-08-03	15,300.00	15,300.00	15,300.00	15,300.00	12,245.88	763
2023-08-02	15,400.00	15,400.00	14,500.00	15,300.00	12,245.88	500
2023-08-01	15,500.00	15,500.00	15,400.00	15,500.00	12,405.96	1,201
2023-07-31	14,200.00	15,400.00	14,200.00	15,400.00	12,325.92	3,201
2023-07-28	14,300.00	15,400.00	14,300.00	15,400.00	12,325.92	200
2023-07-27	14,300.00	15,400.00	14,300.00	15,400.00	12,325.92	300
2023-07-26	15,000.00	15,200.00	15,000.00	15,200.00	12,165.85	200
2023-07-25	14,500.00	14,500.00	14,000.00	14,000.00	11,205.38	306
2023-07-24	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	5,400
2023-07-19	15,700.00	15,700.00	14,500.00	14,500.00	11,605.58	500
2023-07-18	15,800.00	15,800.00	15,800.00	15,800.00	12,646.08	100
2023-07-17	14,400.00	15,800.00	14,400.00	15,800.00	12,646.08	1,300
2023-07-14	14,500.00	15,800.00	14,500.00	15,800.00	12,646.08	200
2023-07-11	15,500.00	15,800.00	15,400.00	15,800.00	12,646.08	9,700
2023-07-10	15,000.00	15,100.00	15,000.00	15,100.00	12,085.81	4,900
2023-07-07	14,200.00	15,000.00	14,200.00	15,000.00	12,005.77	901
2023-07-06	15,800.00	15,800.00	15,400.00	15,500.00	12,405.96	2,900
2023-07-05	15,000.00	15,500.00	15,000.00	15,500.00	12,405.96	500
2023-07-04	15,000.00	15,000.00	15,000.00	15,000.00	12,005.77	900
2023-07-03	14,500.00	15,000.00	14,500.00	15,000.00	12,005.77	1,100
2023-06-30	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	500
2023-06-29	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	100
2023-06-28	14,700.00	14,700.00	14,700.00	14,700.00	11,765.65	500
2023-06-27	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	9,600

← NewerPage 10 of 16 · 960 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	1,500.0000 VND
2025-03-21	1,500.0000 VND
2024-03-20	1,200.0000 VND
2023-05-18	400.0000 VND
2023-03-20	1,000.0000 VND
2022-05-19	200.0000 VND
2022-03-18	1,000.0000 VND
2021-03-16	700.0000 VND
2020-03-13	800.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.