Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	19,300.00	20,300.00	19,300.00	20,300.00	18,814.63	1,721
2025-08-07	20,700.00	20,700.00	19,600.00	20,400.00	18,907.32	2,330
2025-08-06	20,700.00	20,700.00	20,700.00	20,700.00	19,185.37	109
2025-08-05	20,800.00	20,800.00	19,400.00	20,600.00	19,092.68	8,306
2025-08-04	20,900.00	20,900.00	20,700.00	20,700.00	19,185.37	500
2025-08-01	19,800.00	20,700.00	19,800.00	20,700.00	19,185.37	900
2025-07-31	20,900.00	20,900.00	20,600.00	20,800.00	19,278.05	1,500
2025-07-30	20,700.00	20,700.00	20,600.00	20,600.00	19,092.68	200
2025-07-29	20,400.00	21,000.00	20,400.00	20,900.00	19,370.73	2,500
2025-07-28	20,500.00	21,700.00	20,500.00	21,500.00	19,926.83	640
2025-07-25	20,200.00	21,900.00	20,100.00	20,400.00	18,907.32	2,300
2025-07-24	22,100.00	22,100.00	22,100.00	22,100.00	20,482.93	100
2025-07-23	21,400.00	21,400.00	20,700.00	20,700.00	19,185.37	2,300
2025-07-22	21,000.00	21,000.00	21,000.00	21,000.00	19,463.41	1,500
2025-07-21	21,000.00	22,900.00	20,400.00	22,900.00	21,224.39	1,191
2025-07-18	21,000.00	21,800.00	19,800.00	21,500.00	19,926.83	2,700
2025-07-17	21,800.00	21,800.00	21,000.00	21,000.00	19,463.41	1,100
2025-07-16	22,200.00	22,200.00	22,200.00	22,200.00	20,575.61	112
2025-07-14	21,100.00	21,100.00	21,100.00	21,100.00	19,556.10	100
2025-07-11	20,300.00	20,400.00	20,300.00	20,400.00	18,907.32	325
2025-07-10	22,500.00	22,500.00	22,500.00	22,500.00	20,853.66	104
2025-07-09	20,500.00	20,500.00	20,500.00	20,500.00	19,000.00	200
2025-07-07	21,000.00	23,100.00	20,100.00	22,200.00	20,575.61	1,300
2025-07-04	20,300.00	21,000.00	19,500.00	21,000.00	19,463.41	2,000
2025-07-03	20,900.00	21,000.00	20,900.00	21,000.00	19,463.41	200
2025-07-02	19,800.00	20,900.00	19,600.00	20,900.00	19,370.73	802
2025-07-01	19,600.00	21,000.00	19,600.00	20,800.00	19,278.05	800
2025-06-30	20,800.00	20,900.00	20,800.00	20,900.00	19,370.73	200
2025-06-27	20,700.00	20,800.00	20,700.00	20,800.00	19,278.05	200
2025-06-26	20,800.00	20,800.00	20,600.00	20,700.00	19,185.37	5,203
2025-06-25	20,600.00	21,000.00	20,600.00	20,700.00	19,185.37	800
2025-06-24	19,000.00	20,600.00	19,000.00	20,600.00	19,092.68	200
2025-06-23	19,600.00	20,100.00	19,600.00	20,100.00	18,629.27	603
2025-06-20	19,900.00	19,900.00	19,000.00	19,500.00	18,073.17	3,200
2025-06-18	19,100.00	20,000.00	19,100.00	19,600.00	18,165.85	3,600
2025-06-17	19,500.00	19,500.00	19,500.00	19,500.00	18,073.17	400
2025-06-13	21,500.00	21,500.00	19,000.00	20,300.00	18,814.63	1,100
2025-06-12	20,700.00	20,700.00	20,700.00	20,700.00	19,185.37	100
2025-06-11	18,600.00	20,100.00	18,600.00	19,900.00	18,443.90	1,125
2025-06-10	19,900.00	19,900.00	19,800.00	19,800.00	18,351.22	208
2025-06-09	19,400.00	20,200.00	19,400.00	19,500.00	18,073.17	706
2025-06-06	20,300.00	20,300.00	19,700.00	19,700.00	18,258.54	250
2025-06-05	19,600.00	19,900.00	19,000.00	19,700.00	18,258.54	1,200
2025-06-04	19,600.00	19,600.00	19,600.00	19,600.00	18,165.85	231
2025-06-03	19,800.00	21,800.00	19,000.00	21,700.00	20,112.20	848
2025-06-02	20,500.00	22,000.00	20,500.00	20,600.00	19,092.68	400
2025-05-29	21,500.00	21,500.00	21,400.00	21,400.00	19,834.15	200
2025-05-28	21,900.00	22,000.00	20,000.00	20,000.00	18,536.59	1,100
2025-05-27	19,300.00	22,100.00	19,300.00	22,100.00	20,482.93	411
2025-05-26	21,700.00	21,700.00	19,100.00	21,400.00	19,834.15	1,003
2025-05-23	18,200.00	19,900.00	18,200.00	19,900.00	18,443.90	911
2025-05-22	18,800.00	20,000.00	18,800.00	20,000.00	18,536.59	900
2025-05-21	19,500.00	19,500.00	18,700.00	18,800.00	17,424.39	3,900
2025-05-20	18,200.00	19,000.00	18,200.00	19,000.00	17,609.76	1,200
2025-05-16	19,800.00	19,800.00	19,600.00	19,600.00	18,165.85	542
2025-05-15	19,200.00	21,500.00	19,200.00	21,500.00	19,926.83	1,026
2025-05-14	21,300.00	21,300.00	21,300.00	21,300.00	19,741.46	200
2025-05-13	19,000.00	21,400.00	19,000.00	21,300.00	19,741.46	900
2025-05-05	19,100.00	20,000.00	19,100.00	20,000.00	18,536.59	700
2025-04-29	20,000.00	20,000.00	20,000.00	20,000.00	18,536.59	121

← NewerPage 4 of 16 · 960 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.