Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20,000.00	20,000.00	20,000.00	20,000.00	18,536.59	1,100
2025-04-25	19,000.00	19,200.00	19,000.00	19,200.00	17,795.12	3,013
2025-04-24	18,900.00	19,000.00	18,400.00	19,000.00	17,609.76	2,221
2025-04-22	19,400.00	19,400.00	18,200.00	19,100.00	17,702.44	2,000
2025-04-21	19,400.00	19,500.00	19,400.00	19,500.00	18,073.17	2,155
2025-04-18	19,100.00	20,600.00	19,100.00	19,500.00	18,073.17	7,610
2025-04-17	18,800.00	18,900.00	18,800.00	18,800.00	17,424.39	3,218
2025-04-16	18,800.00	18,800.00	18,100.00	18,100.00	16,775.61	4,807
2025-04-15	18,600.00	18,600.00	18,600.00	18,600.00	17,239.02	222
2025-04-14	18,600.00	18,600.00	18,600.00	18,600.00	17,239.02	1,400
2025-04-11	18,600.00	18,600.00	18,400.00	18,600.00	17,239.02	7,022
2025-04-10	18,200.00	18,300.00	18,100.00	18,200.00	16,868.29	2,800
2025-04-09	18,000.00	18,200.00	17,500.00	18,200.00	16,868.29	2,664
2025-04-08	18,500.00	18,500.00	17,300.00	18,000.00	16,682.93	1,600
2025-04-04	18,200.00	18,400.00	17,500.00	18,400.00	17,053.66	2,801
2025-04-03	18,300.00	18,500.00	17,500.00	17,500.00	16,219.51	14,802
2025-04-02	17,200.00	18,300.00	17,200.00	18,300.00	16,960.98	11,630
2025-04-01	18,500.00	19,000.00	18,500.00	19,000.00	17,609.76	200
2025-03-31	18,000.00	18,000.00	17,800.00	17,800.00	16,497.56	3,900
2025-03-28	17,900.00	18,000.00	17,900.00	18,000.00	16,682.93	2,300
2025-03-27	17,900.00	18,000.00	17,900.00	17,900.00	16,590.24	1,000
2025-03-26	18,200.00	18,200.00	18,200.00	18,200.00	16,868.29	101
2025-03-25	18,100.00	18,200.00	18,100.00	18,200.00	16,868.29	2,242
2025-03-24	18,900.00	18,900.00	18,100.00	18,100.00	16,775.61	3,400
2025-03-21	19,200.00	19,200.00	17,900.00	18,900.00	17,517.07	20,003
2025-03-20	19,600.00	19,600.00	19,100.00	19,100.00	16,312.20	9,408
2025-03-19	19,600.00	19,600.00	18,600.00	19,500.00	16,653.81	5,531
2025-03-18	19,800.00	19,800.00	18,000.00	19,600.00	16,739.22	11,200
2025-03-17	19,300.00	19,800.00	19,300.00	19,700.00	16,824.62	21,528
2025-03-14	19,300.00	19,300.00	19,100.00	19,300.00	16,483.00	4,730
2025-03-13	19,000.00	19,400.00	19,000.00	19,100.00	16,312.20	10,832
2025-03-12	19,600.00	19,600.00	19,000.00	19,000.00	16,226.79	15,321
2025-03-11	18,700.00	19,600.00	18,700.00	19,300.00	16,483.00	23,021
2025-03-10	19,100.00	19,400.00	19,100.00	19,400.00	16,568.41	8,000
2025-03-07	19,000.00	19,100.00	19,000.00	19,100.00	16,312.20	5,600
2025-03-06	19,000.00	19,000.00	18,700.00	19,000.00	16,226.79	5,233
2025-03-05	19,000.00	19,000.00	18,900.00	19,000.00	16,226.79	10,600
2025-03-04	19,100.00	19,100.00	18,800.00	19,000.00	16,226.79	9,832
2025-03-03	19,000.00	20,000.00	19,000.00	19,100.00	16,312.20	16,056
2025-02-28	17,400.00	18,700.00	17,400.00	18,700.00	15,970.58	69,169
2025-02-27	17,000.00	17,100.00	16,900.00	17,000.00	14,518.71	5,800
2025-02-26	17,100.00	17,400.00	16,700.00	17,400.00	14,860.32	1,600
2025-02-25	16,800.00	17,100.00	16,600.00	17,100.00	14,604.11	5,400
2025-02-24	16,900.00	17,300.00	16,600.00	17,300.00	14,774.92	12,200
2025-02-21	17,100.00	17,100.00	16,200.00	17,100.00	14,604.11	10,221
2025-02-20	17,000.00	17,400.00	16,900.00	17,100.00	14,604.11	12,302
2025-02-19	17,400.00	17,400.00	16,800.00	17,400.00	14,860.32	2,278
2025-02-18	17,000.00	17,400.00	16,900.00	17,400.00	14,860.32	770
2025-02-17	17,100.00	17,600.00	16,700.00	17,600.00	15,031.13	2,900
2025-02-14	17,200.00	17,700.00	17,200.00	17,700.00	15,116.54	605
2025-02-13	17,500.00	17,800.00	17,500.00	17,800.00	15,201.94	2,800
2025-02-12	17,200.00	17,800.00	17,100.00	17,500.00	14,945.73	1,900
2025-02-11	16,700.00	17,200.00	16,700.00	17,200.00	14,689.52	222
2025-02-10	17,400.00	17,400.00	17,300.00	17,300.00	14,774.92	702
2025-02-07	16,800.00	17,100.00	16,800.00	17,100.00	14,604.11	4,500
2025-02-06	16,800.00	17,100.00	16,800.00	17,100.00	14,604.11	1,128
2025-02-05	16,800.00	16,900.00	16,800.00	16,900.00	14,433.30	5,000
2025-02-04	16,600.00	17,100.00	16,500.00	17,100.00	14,604.11	5,301
2025-02-03	16,600.00	16,700.00	16,500.00	16,700.00	14,262.50	2,320
2025-01-24	16,500.00	16,600.00	16,000.00	16,600.00	14,177.09	8,101

← NewerPage 5 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.