Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	16,300.00	16,600.00	16,000.00	16,600.00	11,849.25	2,700
2022-04-12	16,900.00	16,900.00	16,300.00	16,300.00	11,635.11	1,400
2022-04-08	17,000.00	17,000.00	16,000.00	16,600.00	11,849.25	25,900
2022-04-07	17,000.00	17,100.00	16,700.00	17,000.00	12,134.78	19,500
2022-04-06	17,000.00	17,000.00	16,700.00	17,000.00	12,134.78	21,000
2022-04-05	17,000.00	17,200.00	16,800.00	16,900.00	12,063.40	10,900
2022-04-04	17,200.00	17,200.00	16,700.00	17,000.00	12,134.78	20,000
2022-04-01	16,700.00	17,200.00	16,700.00	17,200.00	12,277.54	13,900
2022-03-31	17,600.00	17,600.00	16,800.00	17,000.00	12,134.78	3,100
2022-03-30	16,800.00	17,100.00	16,700.00	16,900.00	12,063.40	28,530
2022-03-29	16,800.00	17,200.00	16,700.00	17,200.00	12,277.54	25,100
2022-03-28	16,900.00	17,000.00	16,700.00	16,800.00	11,992.02	37,900
2022-03-25	18,000.00	18,000.00	16,800.00	17,100.00	12,206.16	13,600
2022-03-24	16,700.00	17,000.00	16,700.00	16,800.00	11,992.02	17,900
2022-03-23	16,800.00	17,300.00	16,600.00	16,700.00	11,920.64	31,500
2022-03-22	17,300.00	17,300.00	16,800.00	16,900.00	12,063.40	24,100
2022-03-21	17,600.00	17,600.00	16,700.00	17,300.00	12,348.92	1,403
2022-03-18	17,700.00	17,700.00	16,700.00	17,300.00	12,348.92	21,697
2022-03-17	18,500.00	18,500.00	17,800.00	18,400.00	12,420.30	18,400
2022-03-16	18,300.00	18,500.00	18,300.00	18,500.00	12,487.80	21,700
2022-03-15	18,400.00	18,500.00	18,200.00	18,400.00	12,420.30	11,100
2022-03-14	18,700.00	18,700.00	18,000.00	18,200.00	12,285.30	45,600
2022-03-11	18,400.00	18,700.00	18,400.00	18,600.00	12,555.31	71,310
2022-03-10	18,100.00	18,500.00	18,100.00	18,400.00	12,420.30	19,600
2022-03-09	18,200.00	18,500.00	17,800.00	18,000.00	12,150.30	32,200
2022-03-08	18,600.00	18,600.00	17,700.00	18,200.00	12,285.30	56,600
2022-03-07	18,900.00	18,900.00	18,100.00	18,400.00	12,420.30	34,611
2022-03-04	19,200.00	19,200.00	18,100.00	18,100.00	12,217.80	42,300
2022-03-03	17,600.00	19,300.00	17,600.00	19,000.00	12,825.31	173,926
2022-03-02	17,500.00	17,600.00	17,100.00	17,600.00	11,880.29	37,900
2022-03-01	17,500.00	17,600.00	17,400.00	17,500.00	11,812.79	8,100
2022-02-28	17,000.00	17,600.00	16,900.00	17,500.00	11,812.79	37,600
2022-02-25	17,100.00	17,400.00	17,000.00	17,100.00	11,542.78	2,000
2022-02-24	17,400.00	17,500.00	16,800.00	17,100.00	11,542.78	27,279
2022-02-23	17,100.00	17,600.00	17,000.00	17,100.00	11,542.78	29,100
2022-02-22	17,100.00	17,800.00	17,000.00	17,500.00	11,812.79	29,000
2022-02-21	17,400.00	17,900.00	17,300.00	17,500.00	11,812.79	39,669
2022-02-18	16,000.00	17,400.00	16,000.00	16,800.00	11,340.28	47,224
2022-02-17	15,800.00	16,200.00	15,800.00	16,100.00	10,867.77	3,350
2022-02-16	16,000.00	16,000.00	15,900.00	15,900.00	10,732.76	6,600
2022-02-15	16,000.00	16,000.00	15,700.00	15,900.00	10,732.76	14,000
2022-02-14	16,500.00	16,500.00	15,900.00	15,900.00	10,732.76	8,164
2022-02-11	16,000.00	16,300.00	16,000.00	16,000.00	10,800.26	14,500
2022-02-10	16,200.00	16,200.00	16,000.00	16,100.00	10,867.77	9,800
2022-02-09	16,500.00	16,500.00	16,200.00	16,300.00	11,002.77	1,330
2022-02-08	16,000.00	16,000.00	15,800.00	16,000.00	10,800.26	2,900
2022-02-07	15,700.00	16,000.00	15,500.00	16,000.00	10,800.26	16,700
2022-01-28	15,800.00	16,000.00	15,200.00	15,800.00	10,665.26	6,002
2022-01-27	16,100.00	16,100.00	15,400.00	15,600.00	10,530.26	8,300
2022-01-26	16,500.00	16,500.00	14,400.00	15,400.00	10,395.25	22,900
2022-01-25	16,300.00	16,300.00	15,500.00	16,000.00	10,800.26	8,100
2022-01-24	16,500.00	16,700.00	15,600.00	16,300.00	11,002.77	3,912
2022-01-21	16,500.00	16,600.00	16,000.00	16,600.00	11,205.27	10,950
2022-01-20	16,800.00	16,800.00	15,500.00	16,600.00	11,205.27	4,900
2022-01-19	16,700.00	16,800.00	15,100.00	16,700.00	11,272.78	20,800
2022-01-18	16,500.00	16,800.00	15,000.00	16,700.00	11,272.78	19,600
2022-01-17	17,000.00	17,000.00	16,000.00	16,600.00	11,205.27	17,100
2022-01-14	16,800.00	17,000.00	16,700.00	16,800.00	11,340.28	17,700
2022-01-13	17,100.00	17,100.00	16,600.00	17,000.00	11,475.28	36,750
2022-01-12	16,700.00	17,200.00	16,300.00	17,100.00	11,542.78	34,407

← NewerPage 15 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.