Phong Phu Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17,100.00 | 17,100.00 | 16,000.00 | 16,700.00 | 14,262.50 | 11,856 |
| 2025-01-22 | 16,700.00 | 16,700.00 | 16,600.00 | 16,700.00 | 14,262.50 | 6,800 |
| 2025-01-21 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 14,177.09 | 200 |
| 2025-01-20 | 16,600.00 | 16,600.00 | 15,700.00 | 16,500.00 | 14,091.69 | 8,502 |
| 2025-01-17 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 14,177.09 | 200 |
| 2025-01-16 | 16,000.00 | 16,600.00 | 16,000.00 | 16,600.00 | 14,177.09 | 400 |
| 2025-01-13 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 14,347.90 | 3,600 |
| 2025-01-10 | 17,000.00 | 17,000.00 | 16,300.00 | 17,000.00 | 14,518.71 | 700 |
| 2025-01-08 | 16,400.00 | 17,600.00 | 16,200.00 | 17,600.00 | 15,031.13 | 25,850 |
| 2025-01-06 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 15,116.54 | 800 |
| 2025-01-03 | 19,200.00 | 19,200.00 | 17,600.00 | 17,700.00 | 15,116.54 | 1,000 |
| 2024-12-26 | 17,000.00 | 17,900.00 | 17,000.00 | 17,700.00 | 15,116.54 | 2,702 |
| 2024-12-25 | 18,000.00 | 18,000.00 | 17,700.00 | 17,700.00 | 15,116.54 | 830 |
| 2024-12-23 | 16,500.00 | 16,700.00 | 16,500.00 | 16,600.00 | 14,177.09 | 12,800 |
| 2024-12-18 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,091.69 | 14,600 |
| 2024-12-11 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,091.69 | 10,000 |
| 2024-12-06 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 14,091.69 | 200 |
| 2024-12-05 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 100 |
| 2024-12-04 | 16,800.00 | 17,800.00 | 16,800.00 | 17,800.00 | 15,201.94 | 200 |
| 2024-12-03 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 15,201.94 | 200 |
| 2024-11-29 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 200 |
| 2024-11-26 | 16,800.00 | 17,900.00 | 16,800.00 | 17,800.00 | 15,201.94 | 301 |
| 2024-11-25 | 16,800.00 | 18,000.00 | 16,800.00 | 17,900.00 | 15,287.35 | 700 |
| 2024-11-22 | 16,800.00 | 18,000.00 | 16,800.00 | 17,900.00 | 15,287.35 | 500 |
| 2024-11-21 | 16,800.00 | 18,000.00 | 16,800.00 | 18,000.00 | 15,372.75 | 1,000 |
| 2024-11-20 | 16,500.00 | 18,000.00 | 16,500.00 | 18,000.00 | 15,372.75 | 200 |
| 2024-11-14 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,372.75 | 3,000 |
| 2024-11-13 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 15,201.94 | 2,200 |
| 2024-11-12 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,945.73 | 1,000 |
| 2024-11-11 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 200 |
| 2024-11-07 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 14,177.09 | 101 |
| 2024-11-06 | 16,800.00 | 17,900.00 | 16,500.00 | 17,900.00 | 15,287.35 | 700 |
| 2024-11-04 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 100 |
| 2024-11-01 | 17,300.00 | 17,700.00 | 17,300.00 | 17,700.00 | 15,116.54 | 300 |
| 2024-10-31 | 16,800.00 | 17,300.00 | 16,800.00 | 17,300.00 | 14,774.92 | 500 |
| 2024-10-30 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 1,100 |
| 2024-10-28 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 14,347.90 | 3,674 |
| 2024-10-25 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 600 |
| 2024-10-24 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 14,433.30 | 900 |
| 2024-10-23 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 14,433.30 | 1,800 |
| 2024-10-22 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 1,200 |
| 2024-10-21 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 14,177.09 | 809 |
| 2024-10-18 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 14,518.71 | 3,201 |
| 2024-10-17 | 16,400.00 | 16,800.00 | 16,400.00 | 16,800.00 | 14,347.90 | 700 |
| 2024-10-16 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 13,920.88 | 100 |
| 2024-10-10 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 13,835.47 | 100 |
| 2024-10-07 | 16,100.00 | 16,200.00 | 16,100.00 | 16,100.00 | 13,750.07 | 2,000 |
| 2024-10-04 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 13,750.07 | 1,900 |
| 2024-10-03 | 16,200.00 | 16,200.00 | 16,100.00 | 16,100.00 | 13,750.07 | 1,200 |
| 2024-10-02 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 13,750.07 | 400 |
| 2024-10-01 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 13,664.67 | 900 |
| 2024-09-30 | 16,300.00 | 16,400.00 | 16,300.00 | 16,400.00 | 14,006.28 | 1,800 |
| 2024-09-27 | 16,500.00 | 16,500.00 | 16,300.00 | 16,400.00 | 14,006.28 | 4,201 |
| 2024-09-26 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 14,177.09 | 1,800 |
| 2024-09-25 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 14,177.09 | 200 |
| 2024-09-24 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 14,177.09 | 600 |
| 2024-09-23 | 16,700.00 | 16,700.00 | 16,500.00 | 16,600.00 | 14,177.09 | 1,001 |
| 2024-09-18 | 16,100.00 | 16,700.00 | 16,100.00 | 16,700.00 | 14,262.50 | 300 |
| 2024-09-16 | 16,200.00 | 16,500.00 | 16,100.00 | 16,500.00 | 14,091.69 | 5,800 |
| 2024-09-11 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 100 |
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.