Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	14,600.00	14,600.00	14,500.00	14,500.00	11,605.58	800
2023-06-23	14,500.00	14,600.00	14,500.00	14,600.00	11,685.61	2,300
2023-06-22	14,600.00	14,600.00	14,500.00	14,500.00	11,605.58	22,300
2023-06-21	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	1,802
2023-06-20	14,000.00	14,000.00	14,000.00	14,000.00	11,205.38	100
2023-06-15	13,000.00	14,000.00	13,000.00	14,000.00	11,205.38	700
2023-06-09	13,600.00	13,600.00	13,600.00	13,600.00	10,885.23	100
2023-06-08	14,300.00	15,000.00	13,700.00	15,000.00	12,005.77	2,700
2023-06-07	13,000.00	14,900.00	13,000.00	14,900.00	11,925.73	300
2023-06-02	14,000.00	14,000.00	14,000.00	14,000.00	11,205.38	1,000
2023-05-31	14,000.00	14,900.00	14,000.00	14,000.00	11,205.38	500
2023-05-30	14,000.00	14,300.00	14,000.00	14,000.00	11,205.38	4,400
2023-05-29	14,000.00	14,400.00	14,000.00	14,400.00	11,525.54	10,400
2023-05-25	14,400.00	14,400.00	14,400.00	14,400.00	11,525.54	1,000
2023-05-23	14,000.00	14,400.00	14,000.00	14,000.00	11,205.38	800
2023-05-22	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	100
2023-05-19	13,600.00	13,600.00	13,600.00	13,600.00	10,885.23	100
2023-05-18	14,500.00	14,800.00	14,500.00	14,600.00	11,685.61	1,600
2023-05-17	14,200.00	14,200.00	14,000.00	14,000.00	10,885.23	2,600
2023-05-15	14,200.00	14,200.00	14,200.00	14,200.00	11,040.73	3,300
2023-05-12	14,200.00	14,200.00	14,100.00	14,100.00	10,962.98	5,600
2023-05-11	14,500.00	15,200.00	14,500.00	14,600.00	11,351.74	3,000
2023-05-09	14,500.00	14,500.00	14,500.00	14,500.00	11,273.99	100
2023-05-08	14,300.00	14,300.00	14,300.00	14,300.00	11,118.49	300
2023-05-05	14,200.00	14,200.00	14,200.00	14,200.00	11,040.73	100
2023-05-04	15,500.00	15,500.00	15,500.00	15,500.00	12,051.50	100
2023-04-28	15,500.00	15,500.00	14,500.00	14,500.00	11,273.99	1,107
2023-04-27	14,100.00	14,100.00	14,100.00	14,100.00	10,962.98	100
2023-04-26	16,000.00	16,100.00	15,100.00	15,100.00	11,740.50	13,300
2023-04-25	16,500.00	16,500.00	16,000.00	16,000.00	12,440.26	400
2023-04-24	16,400.00	16,400.00	15,000.00	15,300.00	11,896.00	2,902
2023-04-20	16,100.00	16,500.00	16,100.00	16,400.00	12,751.27	3,500
2023-04-19	16,500.00	16,500.00	16,100.00	16,100.00	12,518.01	11,300
2023-04-18	14,200.00	16,500.00	14,200.00	16,500.00	12,829.02	200
2023-04-17	16,500.00	16,500.00	15,700.00	15,700.00	12,207.01	5,700
2023-04-13	14,100.00	15,000.00	14,000.00	15,000.00	11,662.75	17,100
2023-04-12	14,100.00	14,900.00	14,100.00	14,100.00	10,962.98	5,100
2023-04-11	13,100.00	14,900.00	13,100.00	14,900.00	11,584.99	200
2023-04-07	14,000.00	14,100.00	14,000.00	14,100.00	10,962.98	21,600
2023-04-05	12,500.00	14,000.00	12,500.00	14,000.00	10,885.23	2,902
2023-04-04	13,800.00	13,800.00	13,700.00	13,700.00	10,651.98	2,703
2023-03-27	13,600.00	13,600.00	13,600.00	13,600.00	10,574.22	100
2023-03-23	13,500.00	13,500.00	13,500.00	13,500.00	10,496.47	400
2023-03-20	14,100.00	14,100.00	13,700.00	13,700.00	10,651.98	1,100
2023-03-17	14,400.00	14,400.00	14,400.00	14,400.00	10,418.72	200
2023-03-16	13,900.00	14,400.00	13,900.00	14,400.00	10,418.72	500
2023-03-15	14,400.00	14,400.00	14,400.00	14,400.00	10,418.72	100
2023-03-14	14,200.00	14,400.00	13,700.00	13,700.00	9,912.25	300
2023-03-13	13,700.00	13,700.00	13,700.00	13,700.00	9,912.25	100
2023-03-10	13,500.00	13,500.00	13,500.00	13,500.00	9,767.55	101
2023-03-09	14,500.00	14,500.00	14,400.00	14,400.00	10,418.72	300
2023-03-08	13,600.00	13,600.00	13,600.00	13,600.00	9,839.90	2,300
2023-03-07	13,600.00	13,600.00	13,600.00	13,600.00	9,839.90	100
2023-03-06	13,500.00	14,900.00	13,500.00	14,900.00	10,780.48	210
2023-03-03	14,500.00	15,000.00	14,500.00	14,900.00	10,780.48	2,600
2023-03-02	14,000.00	14,100.00	13,900.00	14,100.00	10,201.66	27,600
2023-03-01	13,900.00	14,100.00	13,400.00	14,000.00	10,129.31	12,900
2023-02-24	13,300.00	13,400.00	13,300.00	13,400.00	9,695.20	200
2023-02-20	13,400.00	13,800.00	13,400.00	13,800.00	9,984.61	210
2023-02-17	13,400.00	13,400.00	13,400.00	13,400.00	9,695.20	210

← NewerPage 11 of 17 · 963 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.