Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	14,000.00	14,000.00	14,000.00	14,000.00	10,129.31	200
2022-10-11	14,000.00	14,000.00	13,300.00	13,300.00	9,622.85	2,200
2022-10-10	13,900.00	14,000.00	13,900.00	14,000.00	10,129.31	200
2022-10-07	13,200.00	14,000.00	13,100.00	14,000.00	10,129.31	1,971
2022-10-06	14,000.00	14,000.00	14,000.00	14,000.00	10,129.31	1,500
2022-10-04	13,900.00	14,000.00	13,500.00	14,000.00	10,129.31	2,671
2022-10-03	14,000.00	14,000.00	13,100.00	13,900.00	10,056.96	2,906
2022-09-30	13,800.00	13,900.00	13,500.00	13,800.00	9,984.61	7,200
2022-09-29	13,500.00	14,000.00	13,500.00	13,900.00	10,056.96	2,226
2022-09-28	14,000.00	14,000.00	14,000.00	14,000.00	10,129.31	1,100
2022-09-27	13,700.00	14,300.00	13,700.00	14,300.00	10,346.37	10,907
2022-09-26	13,700.00	13,700.00	13,700.00	13,700.00	9,912.25	200
2022-09-23	14,200.00	14,200.00	14,200.00	14,200.00	10,274.02	100
2022-09-22	13,900.00	14,200.00	13,900.00	14,200.00	10,274.02	100,500
2022-09-21	14,000.00	14,000.00	14,000.00	14,000.00	10,129.31	900
2022-09-20	14,000.00	14,400.00	14,000.00	14,400.00	10,418.72	2,900
2022-09-19	14,200.00	14,200.00	14,200.00	14,200.00	10,274.02	200
2022-09-16	14,300.00	14,700.00	14,200.00	14,200.00	10,274.02	3,497
2022-09-15	14,300.00	14,300.00	14,300.00	14,300.00	10,346.37	700
2022-09-13	14,700.00	14,700.00	14,700.00	14,700.00	10,635.78	400
2022-09-12	14,800.00	14,800.00	14,700.00	14,700.00	10,635.78	1,100
2022-09-09	14,500.00	14,800.00	14,500.00	14,800.00	10,708.13	700
2022-09-08	14,600.00	14,600.00	14,600.00	14,600.00	10,563.42	1,500
2022-09-07	14,800.00	14,800.00	14,800.00	14,800.00	10,708.13	1,000
2022-09-06	14,600.00	14,800.00	14,600.00	14,800.00	10,708.13	1,100
2022-09-05	14,600.00	14,800.00	14,600.00	14,800.00	10,708.13	1,000
2022-08-31	14,700.00	14,700.00	14,500.00	14,500.00	10,491.07	600
2022-08-30	15,300.00	15,300.00	15,300.00	15,300.00	11,069.89	100
2022-08-29	14,600.00	15,000.00	14,600.00	15,000.00	10,852.83	2,500
2022-08-26	14,800.00	14,900.00	14,700.00	14,800.00	10,708.13	4,600
2022-08-25	15,000.00	15,100.00	14,800.00	14,800.00	10,708.13	2,000
2022-08-24	14,900.00	14,900.00	14,800.00	14,800.00	10,708.13	210
2022-08-23	14,600.00	15,000.00	14,600.00	15,000.00	10,852.83	3,900
2022-08-19	14,800.00	14,800.00	14,800.00	14,800.00	10,708.13	900
2022-08-18	15,000.00	15,100.00	14,800.00	14,800.00	10,708.13	8,370
2022-08-17	14,900.00	14,900.00	14,800.00	14,800.00	10,708.13	400
2022-08-16	14,800.00	14,800.00	14,800.00	14,800.00	10,708.13	100
2022-08-15	14,800.00	14,800.00	14,800.00	14,800.00	10,708.13	500
2022-08-12	14,800.00	14,800.00	14,800.00	14,800.00	10,708.13	390
2022-08-11	14,700.00	14,800.00	14,700.00	14,800.00	10,708.13	800
2022-08-10	14,700.00	14,700.00	14,700.00	14,700.00	10,635.78	200
2022-08-09	14,700.00	14,700.00	14,600.00	14,700.00	10,635.78	4,400
2022-08-08	14,600.00	14,600.00	14,600.00	14,600.00	10,563.42	300
2022-08-05	15,100.00	15,100.00	14,900.00	15,000.00	10,852.83	6,504
2022-08-04	14,800.00	14,900.00	14,800.00	14,900.00	10,780.48	2,900
2022-08-03	14,600.00	14,800.00	14,600.00	14,800.00	10,708.13	11,900
2022-08-02	14,700.00	14,800.00	14,700.00	14,800.00	10,708.13	2,200
2022-08-01	14,500.00	14,900.00	14,500.00	14,900.00	10,780.48	900
2022-07-29	14,600.00	14,800.00	14,600.00	14,800.00	10,708.13	5,800
2022-07-28	14,500.00	14,800.00	14,500.00	14,800.00	10,708.13	909
2022-07-27	14,700.00	14,700.00	14,700.00	14,700.00	10,635.78	2,000
2022-07-26	14,400.00	14,800.00	14,400.00	14,800.00	10,708.13	1,910
2022-07-25	15,000.00	15,000.00	14,500.00	14,500.00	10,491.07	2,000
2022-07-22	14,800.00	14,800.00	14,800.00	14,800.00	10,708.13	3,000
2022-07-21	14,700.00	14,800.00	14,700.00	14,700.00	10,635.78	2,300
2022-07-20	14,600.00	14,600.00	14,500.00	14,600.00	10,563.42	2,700
2022-07-19	14,700.00	14,700.00	14,700.00	14,700.00	10,635.78	200
2022-07-15	14,700.00	14,700.00	14,700.00	14,700.00	10,635.78	1,500
2022-07-14	14,500.00	14,700.00	14,500.00	14,700.00	10,635.78	5,400
2022-07-13	14,500.00	14,500.00	14,500.00	14,500.00	10,491.07	5,100

← NewerPage 13 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.