Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	19,300.00	19,300.00	19,300.00	19,300.00	19,300.00	210
2026-03-24	19,900.00	19,900.00	19,300.00	19,300.00	19,300.00	400
2026-03-23	18,100.00	18,100.00	18,100.00	18,100.00	18,100.00	100
2026-03-20	18,000.00	20,000.00	18,000.00	20,000.00	20,000.00	1,200
2026-03-19	19,000.00	19,000.00	19,000.00	19,000.00	19,000.00	700
2026-03-18	20,600.00	20,600.00	20,500.00	20,500.00	19,000.00	3,322
2026-03-17	20,300.00	20,600.00	20,300.00	20,600.00	19,092.68	828
2026-03-16	21,000.00	21,000.00	20,600.00	20,600.00	19,092.68	3,700
2026-03-13	20,500.00	20,500.00	20,500.00	20,500.00	19,000.00	2,402
2026-03-11	20,900.00	20,900.00	20,900.00	20,900.00	19,370.73	102
2026-03-10	19,000.00	19,000.00	19,000.00	19,000.00	17,609.76	200
2026-03-09	20,400.00	20,400.00	20,200.00	20,200.00	18,721.95	602
2026-03-06	20,200.00	20,200.00	20,100.00	20,200.00	18,721.95	1,701
2026-03-05	19,500.00	19,500.00	19,500.00	19,500.00	18,073.17	1,100
2026-03-04	19,500.00	20,200.00	19,500.00	20,000.00	18,536.59	400
2026-03-03	18,700.00	18,800.00	18,600.00	18,800.00	17,424.39	900
2026-03-02	18,600.00	18,600.00	18,400.00	18,400.00	17,053.66	401
2026-02-27	18,500.00	19,000.00	18,500.00	19,000.00	17,609.76	600
2026-02-26	18,400.00	18,400.00	18,400.00	18,400.00	17,053.66	201
2026-02-24	18,500.00	18,500.00	18,400.00	18,400.00	17,053.66	300
2026-02-23	19,100.00	19,100.00	18,400.00	18,400.00	17,053.66	2,125
2026-02-11	18,400.00	18,400.00	18,400.00	18,400.00	17,053.66	200
2026-02-10	18,300.00	18,300.00	18,300.00	18,300.00	16,960.98	500
2026-02-09	19,200.00	19,200.00	19,200.00	19,200.00	17,795.12	100
2026-02-05	19,200.00	19,200.00	19,200.00	19,200.00	17,795.12	100
2026-02-02	19,200.00	19,200.00	19,200.00	19,200.00	17,795.12	104
2026-01-30	18,100.00	18,100.00	18,100.00	18,100.00	16,775.61	100
2026-01-29	19,000.00	19,000.00	19,000.00	19,000.00	17,609.76	101
2026-01-28	19,000.00	19,400.00	19,000.00	19,000.00	17,609.76	3,501
2026-01-27	18,200.00	18,200.00	18,200.00	18,200.00	16,868.29	100
2026-01-26	18,000.00	18,300.00	17,900.00	18,000.00	16,682.93	2,101
2026-01-23	18,100.00	18,500.00	17,700.00	17,700.00	16,404.88	8,604
2026-01-22	18,200.00	18,900.00	18,200.00	18,500.00	17,146.34	2,603
2026-01-21	18,500.00	18,900.00	18,100.00	18,500.00	17,146.34	2,300
2026-01-20	18,700.00	19,400.00	18,500.00	18,500.00	17,146.34	2,402
2026-01-19	19,500.00	19,500.00	19,500.00	19,500.00	18,073.17	100
2026-01-15	18,600.00	19,800.00	18,500.00	18,900.00	17,517.07	607
2026-01-14	18,700.00	18,900.00	18,600.00	18,700.00	17,331.71	1,000
2026-01-12	19,000.00	19,000.00	18,600.00	19,000.00	17,609.76	1,300
2026-01-08	20,100.00	20,100.00	20,100.00	20,100.00	18,629.27	100
2026-01-07	19,800.00	19,900.00	18,400.00	18,400.00	17,053.66	5,700
2026-01-06	20,100.00	20,100.00	19,900.00	19,900.00	18,443.90	200
2025-12-25	20,500.00	20,500.00	20,500.00	20,500.00	19,000.00	101
2025-12-24	20,000.00	20,000.00	20,000.00	20,000.00	18,536.59	100
2025-12-23	18,600.00	19,900.00	18,600.00	19,900.00	18,443.90	200
2025-12-22	19,000.00	19,400.00	19,000.00	19,400.00	17,980.49	1,300
2025-12-19	19,000.00	19,000.00	18,700.00	18,700.00	17,331.71	300
2025-12-18	18,400.00	18,400.00	18,400.00	18,400.00	17,053.66	200
2025-12-17	18,300.00	19,300.00	18,300.00	19,300.00	17,887.80	400
2025-12-16	18,300.00	19,000.00	18,300.00	19,000.00	17,609.76	600
2025-12-15	19,500.00	19,500.00	18,100.00	19,000.00	17,609.76	2,600
2025-12-12	19,900.00	19,900.00	19,700.00	19,700.00	18,258.54	314
2025-12-11	19,600.00	19,600.00	19,600.00	19,600.00	18,165.85	101
2025-12-10	19,400.00	19,400.00	19,400.00	19,400.00	17,980.49	100
2025-12-09	19,100.00	19,500.00	19,100.00	19,500.00	18,073.17	200
2025-12-08	19,600.00	19,600.00	19,600.00	19,600.00	18,165.85	101
2025-12-05	19,700.00	19,700.00	19,700.00	19,700.00	18,258.54	100
2025-12-04	18,100.00	19,900.00	18,100.00	19,500.00	18,073.17	316
2025-12-03	19,400.00	19,400.00	19,400.00	19,400.00	17,980.49	108
2025-12-02	19,000.00	19,400.00	19,000.00	19,400.00	17,980.49	200

← NewerPage 2 of 3 · 140 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.