Phong Phu Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 600 |
| 2024-09-06 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,091.69 | 100 |
| 2024-09-04 | 16,500.00 | 16,800.00 | 16,300.00 | 16,800.00 | 14,347.90 | 1,631 |
| 2024-08-30 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 301 |
| 2024-08-29 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 300 |
| 2024-08-26 | 16,900.00 | 17,000.00 | 16,200.00 | 17,000.00 | 14,518.71 | 2,404 |
| 2024-08-20 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 14,518.71 | 2,300 |
| 2024-08-19 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 1,301 |
| 2024-08-16 | 16,800.00 | 17,000.00 | 16,800.00 | 17,000.00 | 14,518.71 | 1,300 |
| 2024-08-14 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 14,604.11 | 101 |
| 2024-08-13 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,091.69 | 100 |
| 2024-08-06 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,689.52 | 100 |
| 2024-08-05 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 14,518.71 | 700 |
| 2024-08-02 | 17,000.00 | 17,300.00 | 16,800.00 | 17,000.00 | 14,518.71 | 900 |
| 2024-08-01 | 16,400.00 | 17,900.00 | 16,300.00 | 17,900.00 | 15,287.35 | 2,103 |
| 2024-07-30 | 17,000.00 | 17,000.00 | 16,300.00 | 16,300.00 | 13,920.88 | 2,400 |
| 2024-07-29 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 14,006.28 | 1,500 |
| 2024-07-26 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 13,664.67 | 132 |
| 2024-07-25 | 16,200.00 | 17,400.00 | 16,100.00 | 17,400.00 | 14,860.32 | 1,000 |
| 2024-07-24 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 13,750.07 | 230 |
| 2024-07-23 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 13,493.86 | 102 |
| 2024-07-22 | 17,500.00 | 17,900.00 | 17,500.00 | 17,500.00 | 14,945.73 | 1,501 |
| 2024-07-18 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 13,920.88 | 1,300 |
| 2024-07-11 | 16,700.00 | 16,700.00 | 16,400.00 | 16,400.00 | 14,006.28 | 5,500 |
| 2024-07-10 | 16,500.00 | 16,700.00 | 16,500.00 | 16,700.00 | 14,262.50 | 300 |
| 2024-07-09 | 17,200.00 | 17,200.00 | 16,500.00 | 16,500.00 | 14,091.69 | 1,203 |
| 2024-07-08 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 14,347.90 | 400 |
| 2024-07-05 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 300 |
| 2024-07-04 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 100 |
| 2024-07-03 | 16,300.00 | 16,400.00 | 16,300.00 | 16,300.00 | 13,920.88 | 900 |
| 2024-07-02 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 13,835.47 | 301 |
| 2024-07-01 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 400 |
| 2024-06-28 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 100 |
| 2024-06-27 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 14,774.92 | 100 |
| 2024-06-26 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 14,860.32 | 400 |
| 2024-06-21 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 14,860.32 | 300 |
| 2024-06-19 | 18,000.00 | 18,000.00 | 16,600.00 | 17,500.00 | 14,945.73 | 3,200 |
| 2024-06-18 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,372.75 | 100 |
| 2024-06-17 | 18,000.00 | 18,000.00 | 16,200.00 | 16,500.00 | 14,091.69 | 710 |
| 2024-06-14 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,372.75 | 310 |
| 2024-06-13 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 14,262.50 | 113 |
| 2024-06-12 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 15,799.77 | 131 |
| 2024-06-11 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,372.75 | 500 |
| 2024-06-10 | 16,200.00 | 19,500.00 | 16,200.00 | 18,500.00 | 15,799.77 | 6,523 |
| 2024-06-07 | 17,500.00 | 18,900.00 | 17,500.00 | 18,000.00 | 15,372.75 | 2,200 |
| 2024-06-05 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,689.52 | 710 |
| 2024-06-04 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,689.52 | 400 |
| 2024-06-03 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,689.52 | 2,350 |
| 2024-05-31 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,689.52 | 334 |
| 2024-05-30 | 16,800.00 | 17,200.00 | 16,800.00 | 17,200.00 | 14,689.52 | 4,400 |
| 2024-05-29 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 14,433.30 | 400 |
| 2024-05-28 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 14,433.30 | 500 |
| 2024-05-27 | 15,200.00 | 16,100.00 | 15,200.00 | 16,100.00 | 13,750.07 | 411 |
| 2024-05-24 | 16,700.00 | 16,900.00 | 16,700.00 | 16,800.00 | 14,347.90 | 3,300 |
| 2024-05-23 | 16,600.00 | 16,600.00 | 15,500.00 | 15,500.00 | 13,237.65 | 1,300 |
| 2024-05-22 | 16,000.00 | 16,900.00 | 16,000.00 | 16,500.00 | 14,091.69 | 2,400 |
| 2024-05-20 | 16,600.00 | 16,900.00 | 15,900.00 | 16,900.00 | 14,433.30 | 5,300 |
| 2024-05-17 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 14,177.09 | 1,006 |
| 2024-05-16 | 17,000.00 | 17,000.00 | 16,700.00 | 16,700.00 | 14,262.50 | 915 |
| 2024-05-15 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 14,518.71 | 1,803 |
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.