Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	14,300.00	14,700.00	14,200.00	14,700.00	10,635.78	1,500
2022-07-08	14,500.00	14,500.00	14,500.00	14,500.00	10,491.07	100
2022-07-07	14,100.00	14,500.00	14,100.00	14,500.00	10,491.07	6,300
2022-07-06	14,100.00	14,100.00	14,100.00	14,100.00	10,201.66	1,800
2022-07-05	14,400.00	14,500.00	14,400.00	14,400.00	10,418.72	4,000
2022-07-04	14,800.00	14,800.00	14,600.00	14,600.00	10,563.42	2,600
2022-07-01	14,700.00	14,700.00	14,700.00	14,700.00	10,635.78	1,000
2022-06-29	15,000.00	15,000.00	15,000.00	15,000.00	10,852.83	2,000
2022-06-28	14,500.00	15,000.00	14,500.00	15,000.00	10,852.83	14,700
2022-06-27	14,500.00	14,500.00	14,100.00	14,500.00	10,491.07	4,100
2022-06-24	14,000.00	14,300.00	14,000.00	14,300.00	10,346.37	2,100
2022-06-23	14,500.00	14,500.00	14,000.00	14,200.00	10,274.02	3,400
2022-06-22	14,000.00	14,800.00	14,000.00	14,800.00	10,708.13	2,200
2022-06-21	14,500.00	14,500.00	13,600.00	14,500.00	10,491.07	3,100
2022-06-20	14,200.00	14,500.00	14,100.00	14,500.00	10,491.07	3,400
2022-06-17	14,400.00	14,500.00	14,200.00	14,200.00	10,274.02	7,600
2022-06-16	14,300.00	14,600.00	14,300.00	14,600.00	10,563.42	1,400
2022-06-15	14,900.00	14,900.00	14,200.00	14,300.00	10,346.37	3,700
2022-06-14	14,200.00	14,800.00	14,200.00	14,800.00	10,708.13	2,700
2022-06-13	15,000.00	15,000.00	14,500.00	14,500.00	10,491.07	5,000
2022-06-10	15,000.00	15,000.00	14,700.00	15,000.00	10,852.83	3,500
2022-06-09	15,000.00	15,000.00	14,900.00	15,000.00	10,852.83	2,600
2022-06-08	14,900.00	15,000.00	14,700.00	15,000.00	10,852.83	13,200
2022-06-07	15,000.00	15,000.00	14,800.00	14,900.00	10,780.48	900
2022-06-06	15,000.00	15,000.00	15,000.00	15,000.00	10,852.83	200
2022-06-03	14,900.00	14,900.00	14,800.00	14,900.00	10,780.48	7,900
2022-06-02	15,100.00	15,100.00	14,900.00	14,900.00	10,780.48	4,700
2022-06-01	15,100.00	15,100.00	15,100.00	15,100.00	10,925.19	100
2022-05-31	15,000.00	15,000.00	14,900.00	15,000.00	10,852.83	4,600
2022-05-30	14,900.00	14,900.00	14,900.00	14,900.00	10,780.48	500
2022-05-27	14,800.00	14,900.00	14,600.00	14,900.00	10,780.48	4,909
2022-05-26	14,500.00	15,000.00	14,500.00	14,800.00	10,708.13	4,001
2022-05-25	14,800.00	14,800.00	14,800.00	14,800.00	10,708.13	500
2022-05-24	14,900.00	15,000.00	14,400.00	14,600.00	10,563.42	3,600
2022-05-23	14,500.00	14,900.00	14,500.00	14,900.00	10,780.48	12,300
2022-05-20	15,100.00	15,100.00	14,800.00	14,800.00	10,708.13	7,210
2022-05-19	14,800.00	14,800.00	14,700.00	14,800.00	10,708.13	1,004
2022-05-18	14,900.00	14,900.00	14,700.00	14,900.00	10,635.78	4,100
2022-05-17	15,000.00	15,000.00	14,900.00	14,900.00	10,635.78	5,322
2022-05-16	15,100.00	15,100.00	15,000.00	15,000.00	10,707.16	3,500
2022-05-13	14,600.00	15,500.00	14,300.00	15,200.00	10,849.92	17,600
2022-05-12	15,700.00	15,700.00	15,000.00	15,000.00	10,707.16	4,500
2022-05-11	15,800.00	15,800.00	15,100.00	15,700.00	11,206.83	1,910
2022-05-10	15,500.00	15,700.00	15,500.00	15,700.00	11,206.83	600
2022-05-09	15,600.00	15,600.00	14,900.00	15,000.00	10,707.16	12,900
2022-05-06	15,900.00	16,000.00	15,500.00	16,000.00	11,420.97	4,500
2022-05-05	16,200.00	16,200.00	15,700.00	16,100.00	11,492.35	8,000
2022-05-04	16,000.00	16,200.00	16,000.00	16,100.00	11,492.35	4,500
2022-04-29	16,100.00	16,200.00	16,100.00	16,200.00	11,563.73	3,500
2022-04-28	16,400.00	16,400.00	15,900.00	16,100.00	11,492.35	2,390
2022-04-27	16,000.00	16,000.00	15,500.00	15,900.00	11,349.59	900
2022-04-26	16,000.00	16,000.00	14,300.00	15,600.00	11,135.44	9,400
2022-04-25	16,000.00	16,000.00	15,200.00	15,200.00	10,849.92	14,700
2022-04-22	15,800.00	16,300.00	15,800.00	15,900.00	11,349.59	8,900
2022-04-21	15,600.00	15,700.00	15,100.00	15,600.00	11,135.44	14,100
2022-04-20	15,600.00	15,700.00	15,100.00	15,700.00	11,206.83	14,000
2022-04-19	16,200.00	16,200.00	15,500.00	16,000.00	11,420.97	4,900
2022-04-18	15,500.00	16,200.00	15,500.00	16,200.00	11,563.73	7,500
2022-04-15	16,900.00	17,000.00	15,500.00	16,400.00	11,706.49	13,440
2022-04-14	17,000.00	17,000.00	17,000.00	17,000.00	12,134.78	100

← NewerPage 14 of 16 · 959 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.