Phong Phu Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	15,600.00	16,700.00	15,600.00	16,300.00	13,046.27	600
2024-01-29	16,500.00	16,500.00	16,500.00	16,500.00	13,206.35	400
2024-01-26	15,700.00	16,700.00	15,700.00	16,700.00	13,366.42	200
2024-01-25	15,500.00	15,700.00	15,500.00	15,700.00	12,566.04	200
2024-01-24	15,500.00	15,500.00	15,500.00	15,500.00	12,405.96	100
2024-01-23	15,600.00	16,500.00	15,500.00	16,500.00	13,206.35	5,600
2024-01-22	16,000.00	16,000.00	16,000.00	16,000.00	12,806.15	10,100
2024-01-18	16,300.00	16,300.00	16,000.00	16,000.00	12,806.15	2,100
2024-01-17	15,300.00	16,000.00	15,300.00	16,000.00	12,806.15	321
2024-01-16	16,400.00	16,600.00	16,300.00	16,600.00	13,286.38	2,001
2024-01-15	14,900.00	16,400.00	14,900.00	16,400.00	13,126.31	200
2024-01-12	16,500.00	16,500.00	16,500.00	16,500.00	13,206.35	400
2024-01-11	15,700.00	15,700.00	15,700.00	15,700.00	12,566.04	173
2024-01-10	16,800.00	16,800.00	15,500.00	16,700.00	13,366.42	1,800
2024-01-05	16,800.00	16,800.00	16,200.00	16,500.00	13,206.35	1,001
2024-01-04	16,800.00	16,800.00	16,800.00	16,800.00	13,446.46	25,001
2024-01-03	16,200.00	17,000.00	16,200.00	16,800.00	13,446.46	5,400
2024-01-02	16,000.00	16,200.00	16,000.00	16,000.00	12,806.15	17,300
2023-12-29	14,800.00	14,800.00	14,800.00	14,800.00	11,845.69	500
2023-12-28	16,000.00	16,100.00	15,900.00	15,900.00	12,726.11	11,900
2023-12-27	15,800.00	16,000.00	15,800.00	15,900.00	12,726.11	10,200
2023-12-26	15,700.00	15,700.00	15,700.00	15,700.00	12,566.04	3,101
2023-12-25	15,700.00	15,700.00	15,700.00	15,700.00	12,566.04	100
2023-12-22	15,200.00	15,400.00	15,200.00	15,400.00	12,325.92	1,800
2023-12-19	15,800.00	16,100.00	14,800.00	14,800.00	11,845.69	2,100
2023-12-18	15,200.00	15,200.00	15,200.00	15,200.00	12,165.85	100
2023-12-15	15,100.00	15,100.00	15,100.00	15,100.00	12,085.81	200
2023-12-13	14,800.00	14,800.00	14,800.00	14,800.00	11,845.69	100
2023-12-11	15,200.00	15,300.00	15,200.00	15,300.00	12,245.88	3,400
2023-12-08	15,200.00	15,300.00	15,200.00	15,200.00	12,165.85	9,000
2023-12-07	14,900.00	14,900.00	14,800.00	14,800.00	11,845.69	2,000
2023-12-06	14,800.00	14,800.00	14,800.00	14,800.00	11,845.69	300
2023-12-05	14,900.00	14,900.00	14,800.00	14,800.00	11,845.69	1,300
2023-12-04	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	100
2023-12-01	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	100
2023-11-29	14,500.00	15,400.00	14,500.00	15,400.00	12,325.92	1,800
2023-11-28	15,000.00	15,000.00	15,000.00	15,000.00	12,005.77	100
2023-11-24	14,800.00	14,800.00	14,500.00	14,500.00	11,605.58	200
2023-11-23	14,100.00	16,100.00	14,100.00	16,100.00	12,886.19	2,400
2023-11-22	14,800.00	14,800.00	14,800.00	14,800.00	11,845.69	200
2023-11-17	14,200.00	14,200.00	14,100.00	14,100.00	11,285.42	2,200
2023-11-16	13,800.00	14,100.00	13,800.00	14,100.00	11,285.42	1,300
2023-11-15	15,000.00	15,000.00	15,000.00	15,000.00	12,005.77	100
2023-11-14	13,600.00	14,500.00	13,600.00	14,500.00	11,605.58	2,100
2023-11-13	13,800.00	13,800.00	13,800.00	13,800.00	11,045.31	101
2023-11-10	14,000.00	15,100.00	14,000.00	15,100.00	12,085.81	2,200
2023-11-08	13,800.00	15,100.00	13,800.00	15,100.00	12,085.81	1,200
2023-11-07	15,100.00	15,100.00	15,100.00	15,100.00	12,085.81	100
2023-11-03	13,700.00	14,500.00	13,700.00	14,500.00	11,605.58	200
2023-11-02	14,900.00	15,200.00	14,900.00	15,200.00	12,165.85	1,100
2023-11-01	14,100.00	14,100.00	14,100.00	14,100.00	11,285.42	2,000
2023-10-30	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	100
2023-10-27	13,900.00	14,200.00	13,900.00	14,200.00	11,365.46	201
2023-10-26	14,100.00	15,400.00	14,100.00	15,400.00	12,325.92	1,500
2023-10-25	14,200.00	15,300.00	14,000.00	15,300.00	12,245.88	2,100
2023-10-24	14,200.00	14,200.00	14,200.00	14,200.00	11,365.46	100
2023-10-19	14,500.00	14,500.00	14,500.00	14,500.00	11,605.58	500
2023-10-18	14,100.00	14,100.00	14,100.00	14,100.00	11,285.42	100
2023-10-17	13,500.00	15,400.00	13,500.00	15,400.00	12,325.92	200
2023-10-12	14,300.00	15,000.00	14,300.00	15,000.00	12,005.77	1,100

← NewerPage 9 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.