Phong Phu Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 17,500.00 | 17,500.00 | 16,600.00 | 16,600.00 | 11,205.27 | 18,759 |
| 2022-01-10 | 17,200.00 | 17,300.00 | 16,900.00 | 17,100.00 | 11,542.78 | 56,500 |
| 2022-01-07 | 17,400.00 | 17,700.00 | 17,100.00 | 17,500.00 | 11,812.79 | 25,200 |
| 2022-01-06 | 17,700.00 | 17,900.00 | 17,400.00 | 17,500.00 | 11,812.79 | 27,627 |
| 2022-01-05 | 17,900.00 | 17,900.00 | 17,500.00 | 17,700.00 | 11,947.79 | 12,361 |
| 2022-01-04 | 17,600.00 | 18,400.00 | 17,200.00 | 17,600.00 | 11,880.29 | 35,303 |
| 2021-12-31 | 17,700.00 | 17,800.00 | 17,000.00 | 17,600.00 | 11,880.29 | 42,950 |
| 2021-12-30 | 18,500.00 | 18,500.00 | 17,500.00 | 17,700.00 | 11,947.79 | 22,220 |
| 2021-12-29 | 18,800.00 | 20,200.00 | 17,900.00 | 18,500.00 | 12,487.80 | 60,536 |
| 2021-12-28 | 16,800.00 | 18,400.00 | 16,700.00 | 18,400.00 | 12,420.30 | 95,310 |
| 2021-12-27 | 17,000.00 | 17,200.00 | 16,800.00 | 16,800.00 | 11,340.28 | 29,450 |
| 2021-12-24 | 16,700.00 | 17,000.00 | 16,600.00 | 17,000.00 | 11,475.28 | 21,000 |
| 2021-12-23 | 17,100.00 | 17,100.00 | 16,600.00 | 16,700.00 | 11,272.78 | 28,200 |
| 2021-12-22 | 17,100.00 | 17,200.00 | 16,500.00 | 17,000.00 | 11,475.28 | 54,700 |
| 2021-12-21 | 17,100.00 | 17,500.00 | 16,800.00 | 17,100.00 | 11,542.78 | 80,100 |
| 2021-12-20 | 17,400.00 | 17,400.00 | 16,900.00 | 17,100.00 | 11,542.78 | 34,963 |
| 2021-12-17 | 17,400.00 | 17,400.00 | 17,000.00 | 17,200.00 | 11,610.28 | 68,637 |
| 2021-12-16 | 17,400.00 | 17,600.00 | 17,300.00 | 17,400.00 | 11,745.29 | 27,900 |
| 2021-12-15 | 17,700.00 | 17,700.00 | 17,100.00 | 17,200.00 | 11,610.28 | 41,900 |
| 2021-12-14 | 17,900.00 | 17,900.00 | 17,400.00 | 17,500.00 | 11,812.79 | 58,602 |
| 2021-12-13 | 17,900.00 | 18,000.00 | 17,500.00 | 17,800.00 | 12,015.29 | 38,813 |
| 2021-12-10 | 17,400.00 | 18,000.00 | 17,100.00 | 17,900.00 | 12,082.80 | 51,800 |
| 2021-12-09 | 17,600.00 | 17,600.00 | 16,900.00 | 17,400.00 | 11,745.29 | 55,100 |
| 2021-12-08 | 17,200.00 | 17,900.00 | 17,000.00 | 17,700.00 | 11,947.79 | 39,800 |
| 2021-12-07 | 18,500.00 | 19,400.00 | 16,900.00 | 17,700.00 | 11,947.79 | 129,400 |
| 2021-12-06 | 19,300.00 | 20,100.00 | 18,500.00 | 18,500.00 | 12,487.80 | 135,006 |
| 2021-12-03 | 21,000.00 | 21,900.00 | 20,000.00 | 20,500.00 | 13,837.84 | 53,823 |
| 2021-12-02 | 21,500.00 | 23,500.00 | 19,700.00 | 21,000.00 | 14,175.35 | 191,621 |
| 2021-12-01 | 24,500.00 | 24,700.00 | 20,500.00 | 21,700.00 | 14,647.86 | 364,447 |
| 2021-11-30 | 22,300.00 | 22,500.00 | 21,800.00 | 22,500.00 | 15,187.87 | 95,000 |
| 2021-11-29 | 19,000.00 | 20,500.00 | 19,000.00 | 20,500.00 | 13,837.84 | 89,486 |
| 2021-11-26 | 17,200.00 | 18,700.00 | 17,200.00 | 18,700.00 | 12,622.81 | 317,835 |
| 2021-11-25 | 16,200.00 | 17,000.00 | 15,800.00 | 17,000.00 | 11,475.28 | 81,700 |
| 2021-11-24 | 16,600.00 | 16,600.00 | 15,900.00 | 16,300.00 | 11,002.77 | 33,600 |
| 2021-11-23 | 15,000.00 | 16,600.00 | 14,900.00 | 16,600.00 | 11,205.27 | 48,000 |
| 2021-11-22 | 16,800.00 | 16,800.00 | 15,500.00 | 15,500.00 | 10,462.76 | 64,454 |
| 2021-11-19 | 17,000.00 | 17,000.00 | 16,100.00 | 16,800.00 | 11,340.28 | 54,424 |
| 2021-11-18 | 17,200.00 | 17,200.00 | 16,700.00 | 17,000.00 | 11,475.28 | 46,600 |
| 2021-11-17 | 18,100.00 | 18,100.00 | 17,000.00 | 17,600.00 | 11,880.29 | 37,817 |
| 2021-11-16 | 17,300.00 | 18,100.00 | 17,300.00 | 17,700.00 | 11,947.79 | 75,103 |
| 2021-11-15 | 16,800.00 | 17,600.00 | 16,500.00 | 17,300.00 | 11,677.79 | 132,875 |
| 2021-11-12 | 16,800.00 | 16,800.00 | 16,600.00 | 16,800.00 | 11,340.28 | 66,411 |
| 2021-11-11 | 17,900.00 | 17,900.00 | 16,900.00 | 16,900.00 | 11,407.78 | 41,400 |
| 2021-11-10 | 16,300.00 | 17,600.00 | 16,200.00 | 17,200.00 | 11,610.28 | 130,670 |
| 2021-11-09 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 11,002.77 | 23,528 |
| 2021-11-08 | 16,400.00 | 16,800.00 | 16,200.00 | 16,300.00 | 11,002.77 | 21,518 |
| 2021-11-05 | 16,200.00 | 16,800.00 | 16,100.00 | 16,300.00 | 11,002.77 | 18,150 |
| 2021-11-04 | 16,000.00 | 16,400.00 | 16,000.00 | 16,300.00 | 11,002.77 | 8,600 |
| 2021-11-03 | 16,900.00 | 17,100.00 | 16,200.00 | 16,200.00 | 10,935.27 | 55,300 |
| 2021-11-02 | 16,100.00 | 17,000.00 | 16,100.00 | 16,800.00 | 11,340.28 | 141,300 |
| 2021-11-01 | 16,000.00 | 16,400.00 | 16,000.00 | 16,100.00 | 10,867.77 | 37,980 |
| 2021-10-29 | 15,900.00 | 16,300.00 | 15,900.00 | 16,000.00 | 10,800.26 | 23,000 |
| 2021-10-28 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 10,935.27 | 34,669 |
| 2021-10-27 | 16,300.00 | 16,500.00 | 15,600.00 | 16,000.00 | 10,800.26 | 47,800 |
| 2021-10-26 | 16,400.00 | 16,400.00 | 15,200.00 | 16,100.00 | 10,867.77 | 85,100 |
| 2021-10-25 | 16,600.00 | 17,000.00 | 16,300.00 | 16,500.00 | 11,137.77 | 45,450 |
| 2021-10-22 | 15,800.00 | 16,800.00 | 15,800.00 | 16,300.00 | 11,002.77 | 124,637 |
| 2021-10-21 | 14,300.00 | 15,600.00 | 14,300.00 | 15,600.00 | 10,530.26 | 140,000 |
| 2021-10-20 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 9,585.23 | 6,511 |
← NewerPage 16 of 16 · 959 trading days
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.