Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	64,500.02	66,500.02	64,500.02	65,500.02	41,910.79	172,181
2024-08-15	64,000.02	65,500.02	64,000.02	64,200.02	41,078.97	220,455
2024-08-14	64,500.02	64,900.02	63,500.02	64,900.02	41,526.87	206,704
2024-08-13	63,700.02	64,700.02	62,600.02	64,500.02	41,270.93	225,755
2024-08-12	62,600.02	64,700.02	62,600.02	64,600.02	41,334.92	152,700
2024-08-09	63,000.02	64,000.02	62,400.02	63,700.02	40,759.04	230,626
2024-08-08	61,200.02	64,800.02	61,200.02	63,300.02	40,503.10	40,968
2024-08-07	62,700.02	63,500.02	61,200.02	63,500.02	40,631.07	143,819
2024-08-06	62,500.02	62,500.02	61,100.02	62,100.02	39,735.27	145,394
2024-08-05	63,500.02	63,500.02	59,800.02	59,800.02	38,263.59	163,157
2024-08-02	64,000.02	64,000.02	62,500.02	64,000.02	40,951.00	183,498
2024-08-01	68,000.03	68,000.03	64,000.02	64,000.02	40,951.00	382,896
2024-07-31	69,000.03	69,000.03	67,500.02	68,300.03	43,702.40	210,142
2024-07-30	69,500.03	69,500.03	68,300.03	69,000.03	44,150.30	79,645
2024-07-29	68,300.03	69,500.03	68,200.03	69,500.03	44,470.23	62,885
2024-07-26	67,700.03	69,100.03	67,700.03	68,200.03	43,638.41	188,655
2024-07-25	67,600.02	68,200.03	67,400.02	68,200.03	43,638.41	205,414
2024-07-24	68,100.03	69,200.03	67,500.02	68,600.03	43,894.35	230,196
2024-07-23	69,700.03	70,000.03	67,500.02	68,000.03	43,510.44	496,633
2024-07-22	72,100.03	73,300.03	69,700.03	69,800.03	44,662.18	656,066
2024-07-19	72,300.03	72,300.03	71,300.03	72,100.03	46,133.86	89,958
2024-07-18	72,200.03	72,300.03	71,200.03	72,300.03	46,261.83	262,999
2024-07-17	72,800.03	72,800.03	71,000.03	72,200.03	46,197.85	317,003
2024-07-16	71,100.03	73,100.03	71,100.03	72,700.03	46,517.78	339,779
2024-07-15	70,600.03	71,500.03	70,600.03	71,100.03	45,494.00	128,348
2024-07-12	71,500.03	71,500.03	70,200.03	70,500.03	45,110.09	201,260
2024-07-11	73,000.03	73,000.03	71,900.03	71,900.03	45,366.03	191,520
2024-07-10	74,000.03	74,100.03	72,000.03	72,000.03	45,429.13	306,116
2024-07-09	72,900.03	73,400.03	72,900.03	73,400.03	46,312.47	233,634
2024-07-08	72,300.03	72,900.03	72,200.03	72,900.03	45,996.99	255,550
2024-07-05	72,000.03	72,700.03	71,700.03	72,000.03	45,429.13	292,221
2024-07-04	72,300.03	72,500.03	71,600.03	71,600.03	45,176.74	182,065
2024-07-03	72,000.03	72,500.03	71,200.03	72,300.03	45,618.41	331,184
2024-07-02	72,700.03	72,700.03	71,600.03	71,700.03	45,239.84	339,063
2024-07-01	71,300.03	72,800.03	71,200.03	71,800.03	45,302.93	387,050
2024-06-28	72,600.03	72,900.03	71,100.03	71,100.03	44,861.26	334,479
2024-06-27	72,000.03	72,700.03	72,000.03	72,100.03	45,492.22	141,813
2024-06-26	72,600.03	73,000.03	71,600.03	72,600.03	45,807.70	393,066
2024-06-25	72,100.03	72,700.03	72,100.03	72,200.03	45,555.32	183,784
2024-06-24	74,100.03	75,000.03	72,000.03	73,100.03	46,123.18	778,541
2024-06-21	75,400.03	75,600.03	74,600.03	75,100.03	47,385.10	166,165
2024-06-20	74,000.03	76,800.03	71,000.03	75,400.03	47,574.39	654,490
2024-06-19	74,200.03	74,800.03	73,200.03	74,000.03	46,691.05	206,560
2024-06-18	72,200.03	74,200.03	72,200.03	74,200.03	46,817.24	263,143
2024-06-17	73,500.03	73,500.03	72,100.03	72,600.03	45,807.70	276,464
2024-06-14	76,300.03	76,500.03	73,500.03	73,500.03	46,375.57	208,136
2024-06-13	76,200.03	76,500.03	74,900.03	76,500.03	48,268.45	240,939
2024-06-12	73,000.03	76,200.03	73,000.03	75,900.03	47,889.87	816,501
2024-06-11	74,300.03	74,500.03	73,200.03	73,400.03	46,312.47	221,028
2024-06-10	73,300.03	74,000.03	72,300.03	74,000.03	46,691.05	505,944
2024-06-07	72,700.03	73,500.03	72,600.03	73,000.03	46,060.09	326,744
2024-06-06	72,400.03	74,500.03	72,300.03	72,900.03	45,996.99	460,678
2024-06-05	73,000.03	73,700.03	72,500.03	72,500.03	45,744.61	303,251
2024-06-04	72,900.03	74,500.03	72,000.03	73,100.03	46,123.18	783,984
2024-06-03	73,400.03	73,400.03	72,000.03	72,000.03	45,429.13	341,784
2024-05-31	73,100.03	73,400.03	72,100.03	72,300.03	45,618.41	374,874
2024-05-30	70,800.03	73,500.03	70,700.03	73,100.03	46,123.18	1,165,734
2024-05-29	70,200.03	72,500.03	69,600.03	70,900.03	44,735.07	1,242,944
2024-05-28	69,100.03	70,700.03	69,100.03	70,300.03	44,356.49	530,582
2024-05-27	69,900.03	71,400.03	69,000.03	69,000.03	43,536.25	420,999

← NewerPage 10 of 21 · 1,250 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.