Phong Phu Pharmaceutical JSC historical data

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

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
2021-10-19	14,200.00	14,600.00	13,900.00	14,100.00	9,517.73	17,600

← NewerPage 16 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.