Phong Phu Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,689.52 | 500 |
| 2024-05-13 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 500 |
| 2024-05-10 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 3,611 |
| 2024-05-09 | 16,900.00 | 16,900.00 | 16,800.00 | 16,800.00 | 14,347.90 | 651 |
| 2024-05-08 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,347.90 | 100 |
| 2024-05-07 | 15,700.00 | 16,100.00 | 15,600.00 | 16,100.00 | 13,750.07 | 1,500 |
| 2024-05-06 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 14,518.71 | 2,400 |
| 2024-05-02 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,518.71 | 500 |
| 2024-04-25 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 14,433.30 | 4,644 |
| 2024-04-24 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 14,518.71 | 811 |
| 2024-04-23 | 16,700.00 | 18,000.00 | 16,700.00 | 18,000.00 | 15,372.75 | 300 |
| 2024-04-22 | 16,700.00 | 18,400.00 | 16,700.00 | 18,000.00 | 15,372.75 | 1,605 |
| 2024-04-19 | 16,800.00 | 18,100.00 | 16,800.00 | 18,100.00 | 15,458.15 | 3,400 |
| 2024-04-17 | 16,700.00 | 18,100.00 | 16,500.00 | 18,100.00 | 15,458.15 | 3,323 |
| 2024-04-16 | 17,400.00 | 17,700.00 | 17,000.00 | 17,500.00 | 14,945.73 | 7,205 |
| 2024-04-15 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 14,262.50 | 540 |
| 2024-04-12 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 15,458.15 | 2,127 |
| 2024-04-11 | 16,700.00 | 18,000.00 | 16,700.00 | 18,000.00 | 15,372.75 | 1,107 |
| 2024-04-10 | 16,700.00 | 18,100.00 | 16,700.00 | 18,100.00 | 15,458.15 | 400 |
| 2024-04-09 | 16,600.00 | 18,100.00 | 16,600.00 | 18,100.00 | 15,458.15 | 1,811 |
| 2024-04-08 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,372.75 | 310 |
| 2024-04-05 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 15,458.15 | 7,300 |
| 2024-04-04 | 17,500.00 | 17,800.00 | 16,700.00 | 17,800.00 | 15,201.94 | 400 |
| 2024-04-03 | 17,200.00 | 17,800.00 | 17,200.00 | 17,800.00 | 15,201.94 | 1,310 |
| 2024-04-02 | 17,000.00 | 19,000.00 | 17,000.00 | 17,800.00 | 15,201.94 | 1,703 |
| 2024-04-01 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 15,201.94 | 245 |
| 2024-03-29 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 15,201.94 | 3,302 |
| 2024-03-28 | 17,100.00 | 17,900.00 | 17,100.00 | 17,700.00 | 15,116.54 | 1,900 |
| 2024-03-27 | 17,700.00 | 17,700.00 | 17,600.00 | 17,700.00 | 15,116.54 | 745 |
| 2024-03-25 | 17,900.00 | 17,900.00 | 17,300.00 | 17,800.00 | 15,201.94 | 6,200 |
| 2024-03-22 | 18,000.00 | 18,000.00 | 17,000.00 | 17,800.00 | 15,201.94 | 2,261 |
| 2024-03-21 | 17,500.00 | 17,800.00 | 17,500.00 | 17,500.00 | 14,945.73 | 2,603 |
| 2024-03-20 | 19,000.00 | 19,000.00 | 18,000.00 | 18,100.00 | 15,458.15 | 2,500 |
| 2024-03-19 | 19,300.00 | 19,400.00 | 19,100.00 | 19,100.00 | 15,287.35 | 6,200 |
| 2024-03-18 | 19,400.00 | 19,400.00 | 19,200.00 | 19,300.00 | 15,447.42 | 15,825 |
| 2024-03-15 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 15,367.38 | 1,322 |
| 2024-03-14 | 19,200.00 | 19,500.00 | 19,200.00 | 19,400.00 | 15,527.46 | 9,211 |
| 2024-03-13 | 19,400.00 | 19,400.00 | 19,200.00 | 19,200.00 | 15,367.38 | 900 |
| 2024-03-12 | 18,800.00 | 19,400.00 | 18,800.00 | 19,400.00 | 15,527.46 | 1,420 |
| 2024-03-11 | 18,800.00 | 20,600.00 | 18,800.00 | 19,500.00 | 15,607.50 | 26,857 |
| 2024-03-08 | 19,000.00 | 19,000.00 | 18,300.00 | 18,800.00 | 15,047.23 | 8,900 |
| 2024-03-07 | 18,800.00 | 19,000.00 | 18,700.00 | 19,000.00 | 15,207.31 | 6,969 |
| 2024-03-06 | 18,400.00 | 19,200.00 | 18,400.00 | 19,000.00 | 15,207.31 | 27,981 |
| 2024-03-05 | 18,500.00 | 18,500.00 | 18,000.00 | 18,200.00 | 14,567.00 | 21,200 |
| 2024-03-04 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 14,406.92 | 13,302 |
| 2024-03-01 | 18,300.00 | 18,300.00 | 17,500.00 | 17,900.00 | 14,326.88 | 13,801 |
| 2024-02-29 | 17,200.00 | 17,500.00 | 17,200.00 | 17,300.00 | 13,846.65 | 10,000 |
| 2024-02-28 | 16,500.00 | 17,000.00 | 16,500.00 | 16,900.00 | 13,526.50 | 34,100 |
| 2024-02-27 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 13,206.35 | 1,812 |
| 2024-02-23 | 17,000.00 | 17,000.00 | 16,100.00 | 16,300.00 | 13,046.27 | 3,511 |
| 2024-02-22 | 16,200.00 | 16,200.00 | 16,100.00 | 16,100.00 | 12,886.19 | 500 |
| 2024-02-21 | 17,000.00 | 17,000.00 | 16,100.00 | 16,100.00 | 12,886.19 | 1,500 |
| 2024-02-19 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 12,726.11 | 10,200 |
| 2024-02-16 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,646.08 | 101 |
| 2024-02-15 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 13,686.58 | 102 |
| 2024-02-07 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,646.08 | 160 |
| 2024-02-05 | 16,000.00 | 18,000.00 | 16,000.00 | 17,000.00 | 13,606.54 | 11,100 |
| 2024-02-02 | 16,800.00 | 17,000.00 | 16,800.00 | 17,000.00 | 13,606.54 | 1,502 |
| 2024-02-01 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 12,806.15 | 400 |
| 2024-01-31 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,806.15 | 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.