Phu Tai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29,300.00 | 29,700.00 | 29,300.00 | 29,650.00 | 29,650.00 | 42,200 |
| 2026-10-15 | 29,300.00 | 29,700.00 | 29,050.00 | 29,300.00 | 29,300.00 | 107,500 |
| 2026-10-14 | 29,550.00 | 29,900.00 | 29,050.00 | 29,750.00 | 29,750.00 | 144,100 |
| 2026-10-13 | 30,100.00 | 30,150.00 | 29,550.00 | 29,600.00 | 29,600.00 | 161,200 |
| 2026-10-12 | 30,450.00 | 30,500.00 | 30,100.00 | 30,300.00 | 30,300.00 | 136,800 |
| 2026-10-09 | 29,950.00 | 30,400.00 | 29,950.00 | 30,200.00 | 30,200.00 | 349,300 |
| 2026-10-08 | 29,350.00 | 30,000.00 | 29,300.00 | 29,800.00 | 29,800.00 | 200,300 |
| 2026-10-07 | 29,500.00 | 29,600.00 | 29,000.00 | 29,350.00 | 29,350.00 | 30,100 |
| 2026-10-06 | 29,400.00 | 29,400.00 | 28,850.00 | 29,400.00 | 29,400.00 | 93,100 |
| 2026-10-05 | 29,950.00 | 29,950.00 | 29,250.00 | 29,400.00 | 29,400.00 | 70,700 |
| 2026-10-02 | 29,150.00 | 29,800.00 | 29,150.00 | 29,400.00 | 29,400.00 | 131,100 |
| 2026-10-01 | 28,800.00 | 29,250.00 | 28,700.00 | 29,100.00 | 29,100.00 | 109,000 |
| 2026-09-30 | 28,600.00 | 29,000.00 | 28,250.00 | 28,950.00 | 28,950.00 | 50,800 |
| 2026-09-29 | 28,900.00 | 29,100.00 | 28,000.00 | 28,550.00 | 28,550.00 | 136,900 |
| 2026-09-28 | 29,300.00 | 29,450.00 | 28,450.00 | 28,900.00 | 28,900.00 | 58,600 |
| 2026-09-25 | 28,750.00 | 29,500.00 | 28,000.00 | 29,300.00 | 29,300.00 | 294,100 |
| 2026-09-24 | 28,250.00 | 28,900.00 | 27,750.00 | 28,750.00 | 28,750.00 | 178,500 |
| 2026-09-23 | 28,700.00 | 29,000.00 | 28,100.00 | 28,250.00 | 28,250.00 | 201,200 |
| 2026-09-22 | 28,950.00 | 29,200.00 | 28,500.00 | 28,950.00 | 28,950.00 | 44,300 |
| 2026-09-21 | 29,600.00 | 29,750.00 | 28,850.00 | 28,950.00 | 28,950.00 | 179,000 |
| 2026-09-18 | 29,150.00 | 29,900.00 | 29,050.00 | 29,800.00 | 29,800.00 | 125,700 |
| 2026-09-17 | 29,350.00 | 29,450.00 | 28,600.00 | 29,450.00 | 29,450.00 | 161,300 |
| 2026-09-16 | 29,500.00 | 29,750.00 | 29,450.00 | 29,450.00 | 29,450.00 | 32,200 |
| 2026-09-15 | 30,000.00 | 30,000.00 | 29,100.00 | 29,700.00 | 29,700.00 | 142,000 |
| 2026-09-14 | 29,900.00 | 30,150.00 | 29,650.00 | 30,000.00 | 30,000.00 | 26,700 |
| 2026-09-11 | 30,950.00 | 30,950.00 | 29,750.00 | 30,000.00 | 30,000.00 | 155,000 |
| 2026-09-10 | 30,950.00 | 30,950.00 | 30,400.00 | 30,650.00 | 30,650.00 | 86,600 |
| 2026-09-09 | 31,250.00 | 31,250.00 | 30,600.00 | 31,000.00 | 31,000.00 | 33,400 |
| 2026-09-08 | 31,050.00 | 31,250.00 | 30,500.00 | 31,250.00 | 31,250.00 | 42,400 |
| 2026-09-07 | 30,854.69 | 31,096.88 | 30,854.69 | 31,000.00 | 31,000.00 | 48,300 |
| 2026-09-04 | 31,242.19 | 31,242.19 | 30,806.25 | 31,096.88 | 31,096.88 | 19,700 |
| 2026-09-03 | 31,387.50 | 31,387.50 | 30,757.81 | 31,242.19 | 31,242.19 | 61,100 |
| 2026-08-28 | 32,250.00 | 32,450.00 | 32,050.00 | 32,400.00 | 32,400.00 | 33,600 |
| 2026-08-27 | 32,500.00 | 32,500.00 | 31,200.00 | 32,050.00 | 32,050.00 | 97,400 |
| 2026-08-26 | 32,550.00 | 32,600.00 | 31,950.00 | 32,000.00 | 32,000.00 | 450,000 |
| 2026-08-25 | 32,500.00 | 32,950.00 | 31,550.00 | 32,550.00 | 32,550.00 | 213,900 |
| 2026-08-24 | 32,100.00 | 32,500.00 | 31,550.00 | 32,500.00 | 32,500.00 | 306,900 |
| 2026-08-21 | 31,300.00 | 32,450.00 | 31,300.00 | 32,000.00 | 32,000.00 | 129,000 |
| 2026-08-20 | 31,800.00 | 32,050.00 | 31,700.00 | 32,000.00 | 32,000.00 | 45,900 |
| 2026-08-19 | 32,200.00 | 32,350.00 | 31,100.00 | 31,700.00 | 31,700.00 | 163,700 |
| 2026-08-18 | 32,500.00 | 33,200.00 | 32,150.00 | 32,200.00 | 32,200.00 | 39,700 |
| 2026-08-17 | 33,200.00 | 33,750.00 | 32,200.00 | 32,500.00 | 32,500.00 | 85,400 |
| 2026-08-14 | 33,650.00 | 33,650.00 | 33,200.00 | 33,200.00 | 33,200.00 | 19,200 |
| 2026-08-13 | 33,500.00 | 33,700.00 | 32,200.00 | 33,650.00 | 33,650.00 | 50,500 |
| 2026-08-12 | 33,300.00 | 33,700.00 | 33,200.00 | 33,650.00 | 32,598.44 | 23,537 |
| 2026-08-11 | 34,000.00 | 34,000.00 | 33,200.00 | 33,300.00 | 32,259.38 | 76,226 |
| 2026-08-10 | 33,400.00 | 33,950.00 | 33,100.00 | 33,900.00 | 32,840.63 | 23,868 |
| 2026-08-07 | 33,950.00 | 34,000.00 | 33,450.00 | 33,500.00 | 32,453.13 | 51,425 |
| 2026-08-06 | 33,350.00 | 34,500.00 | 33,300.00 | 34,500.00 | 33,421.88 | 16,741 |
| 2026-08-05 | 34,500.00 | 34,650.00 | 33,400.00 | 33,500.00 | 32,453.13 | 64,973 |
| 2026-08-04 | 34,000.00 | 34,500.00 | 33,950.00 | 34,500.00 | 33,421.88 | 35,988 |
| 2026-08-03 | 33,500.00 | 34,500.00 | 33,450.00 | 34,200.00 | 33,131.25 | 28,703 |
| 2026-07-31 | 33,400.00 | 33,500.00 | 32,850.00 | 33,500.00 | 32,453.13 | 31,653 |
| 2026-07-30 | 32,000.00 | 33,400.00 | 31,200.00 | 33,400.00 | 32,356.25 | 132,938 |
| 2026-07-29 | 32,300.00 | 32,450.00 | 31,850.00 | 32,150.00 | 31,145.31 | 38,821 |
| 2026-07-28 | 31,700.00 | 32,200.00 | 31,100.00 | 31,850.00 | 30,854.69 | 311,687 |
| 2026-07-27 | 32,650.00 | 33,200.00 | 31,850.00 | 31,850.00 | 30,854.69 | 31,091 |
| 2026-07-24 | 33,000.00 | 33,000.00 | 32,500.00 | 32,650.00 | 31,629.69 | 38,541 |
| 2026-07-23 | 32,400.00 | 33,600.00 | 31,250.00 | 32,300.00 | 31,290.63 | 354,773 |
| 2026-07-22 | 34,500.00 | 34,500.00 | 33,500.00 | 33,600.00 | 32,550.00 | 13,801 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 1,000.0000 VND |
| 2026-05-15 | 625.0000 VND |
| 2025-06-27 | 1,500.0006 VND |
| 2025-01-02 | 1,000.0004 VND |
| 2024-07-12 | 1,000.0004 VND |
| 2024-01-03 | 1,500.0006 VND |
| 2023-05-24 | 2,000.0007 VND |
| 2022-12-22 | 1,000.0004 VND |
| 2022-05-26 | 700.0003 VND |
| 2021-06-09 | 2,110.2028 VND |
| 2020-07-13 | 2,000.0016 VND |
| 2020-04-15 | 1,000.0008 VND |
| 2019-04-25 | 3,200.0025 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.