Phong Phu Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 19,900.00 | 19,900.00 | 18,100.00 | 18,100.00 | 16,775.61 | 731 |
| 2025-11-24 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,258.54 | 122 |
| 2025-11-21 | 19,000.00 | 19,700.00 | 19,000.00 | 19,700.00 | 18,258.54 | 400 |
| 2025-11-19 | 19,000.00 | 19,300.00 | 19,000.00 | 19,000.00 | 17,609.76 | 400 |
| 2025-11-17 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,609.76 | 700 |
| 2025-11-14 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,370.73 | 100 |
| 2025-11-13 | 18,100.00 | 19,400.00 | 18,100.00 | 19,400.00 | 17,980.49 | 1,100 |
| 2025-11-11 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 18,165.85 | 601 |
| 2025-11-10 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 20,112.20 | 100 |
| 2025-11-06 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,351.22 | 202 |
| 2025-11-05 | 18,800.00 | 19,600.00 | 18,500.00 | 19,600.00 | 18,165.85 | 1,423 |
| 2025-11-04 | 18,200.00 | 19,800.00 | 18,200.00 | 18,900.00 | 17,517.07 | 502 |
| 2025-11-03 | 18,700.00 | 19,300.00 | 18,700.00 | 19,300.00 | 17,887.80 | 1,000 |
| 2025-10-31 | 19,900.00 | 19,900.00 | 18,600.00 | 19,400.00 | 17,980.49 | 3,200 |
| 2025-10-29 | 18,700.00 | 20,500.00 | 18,700.00 | 20,500.00 | 19,000.00 | 300 |
| 2025-10-28 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,331.71 | 101 |
| 2025-10-27 | 18,900.00 | 18,900.00 | 18,300.00 | 18,900.00 | 17,517.07 | 6,100 |
| 2025-10-24 | 18,900.00 | 19,900.00 | 18,300.00 | 19,900.00 | 18,443.90 | 400 |
| 2025-10-22 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,443.90 | 117 |
| 2025-10-21 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,443.90 | 315 |
| 2025-10-17 | 22,300.00 | 22,300.00 | 19,900.00 | 19,900.00 | 18,443.90 | 321 |
| 2025-10-16 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 19,834.15 | 110 |
| 2025-10-15 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,351.22 | 100 |
| 2025-10-14 | 21,300.00 | 22,700.00 | 19,300.00 | 19,300.00 | 17,887.80 | 476 |
| 2025-10-13 | 20,900.00 | 20,900.00 | 20,700.00 | 20,700.00 | 19,185.37 | 335 |
| 2025-10-09 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,443.90 | 200 |
| 2025-10-08 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,258.54 | 200 |
| 2025-10-07 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,258.54 | 500 |
| 2025-10-06 | 19,800.00 | 19,800.00 | 19,300.00 | 19,800.00 | 18,351.22 | 624 |
| 2025-10-03 | 19,000.00 | 19,900.00 | 19,000.00 | 19,800.00 | 18,351.22 | 500 |
| 2025-10-02 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 17,517.07 | 457 |
| 2025-10-01 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 18,536.59 | 400 |
| 2025-09-29 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 18,814.63 | 100 |
| 2025-09-26 | 19,800.00 | 20,500.00 | 19,800.00 | 20,500.00 | 19,000.00 | 767 |
| 2025-09-25 | 19,000.00 | 20,300.00 | 19,000.00 | 20,200.00 | 18,721.95 | 500 |
| 2025-09-24 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,443.90 | 242 |
| 2025-09-23 | 20,500.00 | 20,500.00 | 18,400.00 | 19,900.00 | 18,443.90 | 800 |
| 2025-09-22 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 18,443.90 | 1,015 |
| 2025-09-19 | 20,300.00 | 21,000.00 | 19,400.00 | 19,400.00 | 17,980.49 | 601 |
| 2025-09-18 | 20,000.00 | 20,300.00 | 19,800.00 | 20,300.00 | 18,814.63 | 300 |
| 2025-09-17 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,536.59 | 113 |
| 2025-09-16 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,536.59 | 100 |
| 2025-09-15 | 19,500.00 | 20,000.00 | 19,400.00 | 20,000.00 | 18,536.59 | 1,600 |
| 2025-09-12 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 19,278.05 | 192 |
| 2025-09-11 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,443.90 | 200 |
| 2025-09-05 | 20,000.00 | 21,800.00 | 20,000.00 | 21,600.00 | 20,019.51 | 411 |
| 2025-09-04 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 18,443.90 | 400 |
| 2025-09-03 | 21,500.00 | 21,500.00 | 19,200.00 | 19,200.00 | 17,795.12 | 1,314 |
| 2025-08-29 | 19,700.00 | 21,000.00 | 19,700.00 | 21,000.00 | 19,463.41 | 500 |
| 2025-08-28 | 19,500.00 | 21,100.00 | 19,500.00 | 21,100.00 | 19,556.10 | 657 |
| 2025-08-27 | 19,100.00 | 21,100.00 | 19,100.00 | 21,100.00 | 19,556.10 | 200 |
| 2025-08-22 | 20,300.00 | 21,400.00 | 20,200.00 | 20,200.00 | 18,721.95 | 1,600 |
| 2025-08-21 | 21,000.00 | 21,300.00 | 20,300.00 | 21,200.00 | 19,648.78 | 1,424 |
| 2025-08-20 | 19,900.00 | 22,100.00 | 19,900.00 | 22,100.00 | 20,482.93 | 601 |
| 2025-08-19 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 18,629.27 | 1,510 |
| 2025-08-15 | 20,900.00 | 20,900.00 | 19,600.00 | 20,900.00 | 19,370.73 | 300 |
| 2025-08-14 | 19,100.00 | 22,000.00 | 18,700.00 | 21,400.00 | 19,834.15 | 5,100 |
| 2025-08-13 | 21,200.00 | 21,200.00 | 18,900.00 | 20,000.00 | 18,536.59 | 1,072 |
| 2025-08-12 | 19,200.00 | 20,200.00 | 19,200.00 | 19,700.00 | 18,258.54 | 696 |
| 2025-08-11 | 19,400.00 | 20,200.00 | 19,400.00 | 20,200.00 | 18,721.95 | 311 |
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.