Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	14,000.00	14,000.00	14,000.00	14,000.00	10,129.31	100
2023-02-15	13,700.00	14,000.00	13,700.00	13,900.00	10,056.96	2,000
2023-02-14	13,900.00	13,900.00	13,900.00	13,900.00	10,056.96	100
2023-02-13	13,300.00	13,300.00	13,300.00	13,300.00	9,622.85	100
2023-02-09	13,300.00	13,600.00	13,300.00	13,600.00	9,839.90	3,200
2023-02-08	13,800.00	14,000.00	13,800.00	13,900.00	10,056.96	17,305
2023-02-06	13,800.00	13,800.00	13,800.00	13,800.00	9,984.61	600
2023-02-03	13,200.00	13,800.00	13,200.00	13,800.00	9,984.61	1,100
2023-02-02	13,800.00	13,800.00	13,800.00	13,800.00	9,984.61	100
2023-01-31	13,100.00	14,000.00	13,100.00	13,900.00	10,056.96	1,300
2023-01-27	12,600.00	14,000.00	12,600.00	14,000.00	10,129.31	1,200
2023-01-19	13,500.00	14,200.00	13,500.00	14,000.00	10,129.31	400
2023-01-18	14,300.00	14,300.00	14,300.00	14,300.00	10,346.37	100
2023-01-16	13,000.00	13,900.00	13,000.00	13,900.00	10,056.96	23,600
2023-01-10	13,400.00	13,800.00	13,400.00	13,600.00	9,839.90	2,400
2023-01-09	13,500.00	13,600.00	13,500.00	13,500.00	9,767.55	20,500
2023-01-06	13,800.00	13,800.00	13,000.00	13,500.00	9,767.55	2,046
2023-01-05	13,700.00	13,700.00	13,100.00	13,100.00	9,478.14	200
2023-01-04	13,100.00	13,900.00	13,100.00	13,900.00	10,056.96	500
2023-01-03	13,000.00	13,200.00	13,000.00	13,200.00	9,550.49	700
2022-12-30	12,700.00	12,900.00	12,700.00	12,900.00	9,333.44	500
2022-12-29	13,200.00	13,200.00	12,600.00	13,100.00	9,478.14	400
2022-12-23	12,600.00	13,200.00	12,600.00	13,200.00	9,550.49	1,900
2022-12-22	13,500.00	13,500.00	12,600.00	12,600.00	9,116.38	1,900
2022-12-20	13,500.00	13,800.00	12,600.00	13,800.00	9,984.61	2,200
2022-12-19	14,000.00	14,000.00	14,000.00	14,000.00	10,129.31	100
2022-12-16	13,900.00	14,000.00	13,900.00	14,000.00	10,129.31	2,500
2022-12-14	13,900.00	13,900.00	13,900.00	13,900.00	10,056.96	200
2022-12-12	13,900.00	14,000.00	13,900.00	14,000.00	10,129.31	1,001
2022-12-08	13,800.00	13,800.00	13,500.00	13,800.00	9,984.61	1,000
2022-12-05	13,300.00	13,300.00	13,300.00	13,300.00	9,622.85	900
2022-12-02	13,000.00	13,500.00	13,000.00	13,500.00	9,767.55	200
2022-12-01	13,000.00	13,500.00	13,000.00	13,500.00	9,767.55	1,300
2022-11-29	13,000.00	13,000.00	13,000.00	13,000.00	9,405.79	900
2022-11-28	13,100.00	13,100.00	12,900.00	13,000.00	9,405.79	7,800
2022-11-25	13,100.00	13,100.00	12,500.00	12,500.00	9,044.03	1,000
2022-11-23	12,500.00	12,500.00	12,500.00	12,500.00	9,044.03	1,500
2022-11-16	13,000.00	13,500.00	13,000.00	13,500.00	9,767.55	413
2022-11-15	12,500.00	13,000.00	12,500.00	13,000.00	9,405.79	1,200
2022-11-14	13,500.00	13,500.00	13,500.00	13,500.00	9,767.55	300
2022-11-11	13,700.00	13,700.00	13,000.00	13,500.00	9,767.55	1,000
2022-11-10	13,800.00	13,800.00	12,900.00	13,700.00	9,912.25	15,600
2022-11-09	13,200.00	13,900.00	13,200.00	13,900.00	10,056.96	300
2022-11-07	13,200.00	13,900.00	13,200.00	13,900.00	10,056.96	3,101
2022-11-04	13,200.00	14,000.00	13,200.00	14,000.00	10,129.31	9,000
2022-11-03	13,300.00	14,200.00	13,300.00	14,200.00	10,274.02	300
2022-11-02	13,200.00	13,200.00	13,200.00	13,200.00	9,550.49	400
2022-11-01	14,200.00	14,200.00	14,200.00	14,200.00	10,274.02	154
2022-10-31	13,900.00	14,200.00	13,900.00	14,200.00	10,274.02	2,466
2022-10-28	13,900.00	13,900.00	13,500.00	13,900.00	10,056.96	1,900
2022-10-27	13,100.00	14,000.00	13,100.00	14,000.00	10,129.31	600
2022-10-25	13,100.00	14,000.00	13,000.00	14,000.00	10,129.31	11,100
2022-10-24	14,000.00	14,100.00	13,300.00	14,100.00	10,201.66	2,300
2022-10-21	14,000.00	14,000.00	13,900.00	14,000.00	10,129.31	7,100
2022-10-20	14,000.00	14,100.00	14,000.00	14,100.00	10,201.66	1,100
2022-10-19	14,000.00	14,200.00	14,000.00	14,200.00	10,274.02	200
2022-10-18	14,000.00	14,000.00	14,000.00	14,000.00	10,129.31	100
2022-10-17	13,900.00	14,000.00	13,900.00	14,000.00	10,129.31	2,800
2022-10-14	14,000.00	14,000.00	14,000.00	14,000.00	10,129.31	1,000
2022-10-13	13,300.00	14,000.00	13,300.00	14,000.00	10,129.31	6,210

← NewerPage 12 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.