Phu Tai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 70,900.03 | 72,200.03 | 68,600.03 | 69,900.03 | 44,104.11 | 529,007 |
| 2024-05-23 | 69,700.03 | 72,500.03 | 69,400.03 | 71,300.03 | 44,987.45 | 1,304,969 |
| 2024-05-22 | 70,000.03 | 70,800.03 | 69,100.03 | 69,400.03 | 43,788.63 | 396,791 |
| 2024-05-21 | 69,300.03 | 70,000.03 | 68,800.03 | 70,000.03 | 44,167.21 | 266,580 |
| 2024-05-20 | 71,200.03 | 71,300.03 | 69,000.03 | 69,300.03 | 43,725.53 | 770,089 |
| 2024-05-17 | 71,200.03 | 71,700.03 | 70,100.03 | 70,900.03 | 44,735.07 | 699,756 |
| 2024-05-16 | 70,900.03 | 71,500.03 | 70,500.03 | 71,000.03 | 44,798.17 | 474,430 |
| 2024-05-15 | 70,200.03 | 71,900.03 | 70,000.03 | 70,200.03 | 44,293.40 | 614,238 |
| 2024-05-14 | 69,600.03 | 70,500.03 | 69,000.03 | 70,200.03 | 44,293.40 | 341,068 |
| 2024-05-13 | 69,600.03 | 70,700.03 | 68,500.03 | 69,600.03 | 43,914.82 | 350,093 |
| 2024-05-10 | 70,300.03 | 70,900.03 | 69,100.03 | 69,500.03 | 43,851.73 | 398,796 |
| 2024-05-09 | 71,900.03 | 72,800.03 | 69,500.03 | 70,400.03 | 44,419.59 | 841,426 |
| 2024-05-08 | 70,100.03 | 71,000.03 | 69,000.03 | 70,900.03 | 44,735.07 | 630,568 |
| 2024-05-07 | 69,400.03 | 72,000.03 | 68,600.03 | 70,300.03 | 44,356.49 | 763,357 |
| 2024-05-06 | 69,000.03 | 70,100.03 | 68,600.03 | 69,000.03 | 43,536.25 | 577,567 |
| 2024-05-03 | 65,000.02 | 69,100.03 | 65,000.02 | 68,900.03 | 43,473.15 | 2,073,769 |
| 2024-05-02 | 64,300.02 | 65,000.02 | 63,300.02 | 64,600.02 | 40,760.02 | 326,314 |
| 2024-04-26 | 63,500.02 | 65,500.02 | 63,500.02 | 64,300.02 | 40,570.73 | 395,788 |
| 2024-04-25 | 65,000.02 | 65,000.02 | 63,900.02 | 64,000.02 | 40,381.45 | 294,084 |
| 2024-04-24 | 65,600.02 | 65,600.02 | 64,000.02 | 65,000.02 | 41,012.41 | 670,390 |
| 2024-04-23 | 66,300.02 | 66,500.02 | 64,000.02 | 64,400.02 | 40,633.83 | 718,234 |
| 2024-04-22 | 62,000.02 | 66,300.02 | 61,400.02 | 66,300.02 | 41,832.65 | 1,133,647 |
| 2024-04-19 | 62,000.02 | 62,100.02 | 60,000.02 | 62,000.02 | 39,119.52 | 456,954 |
| 2024-04-17 | 63,500.02 | 63,500.02 | 61,200.02 | 61,200.02 | 38,614.76 | 510,814 |
| 2024-04-16 | 62,400.02 | 62,500.02 | 61,500.02 | 62,500.02 | 39,435.00 | 696,318 |
| 2024-04-15 | 65,200.02 | 65,200.02 | 62,000.02 | 62,000.02 | 39,119.52 | 750,894 |
| 2024-04-12 | 63,900.02 | 65,200.02 | 63,300.02 | 65,200.02 | 41,138.60 | 1,405,814 |
| 2024-04-11 | 63,100.02 | 64,300.02 | 62,500.02 | 64,200.02 | 40,507.64 | 338,920 |
| 2024-04-10 | 64,100.02 | 64,300.02 | 63,400.02 | 64,200.02 | 40,507.64 | 503,795 |
| 2024-04-09 | 62,900.02 | 64,200.02 | 62,900.02 | 64,100.02 | 40,444.54 | 477,725 |
| 2024-04-08 | 61,900.02 | 63,600.02 | 61,200.02 | 62,900.02 | 39,687.39 | 655,206 |
| 2024-04-05 | 61,000.02 | 63,500.02 | 61,000.02 | 62,000.02 | 39,119.52 | 822,517 |
| 2024-04-04 | 62,500.02 | 62,900.02 | 61,700.02 | 61,900.02 | 39,056.43 | 509,096 |
| 2024-04-03 | 63,900.02 | 64,000.02 | 62,400.02 | 63,000.02 | 39,750.49 | 1,409,539 |
| 2024-04-02 | 64,000.02 | 64,900.02 | 63,000.02 | 64,900.02 | 40,949.31 | 718,664 |
| 2024-04-01 | 65,800.02 | 65,800.02 | 63,600.02 | 64,100.02 | 40,444.54 | 528,147 |
| 2024-03-29 | 64,200.02 | 66,500.02 | 64,200.02 | 65,900.02 | 41,580.27 | 699,183 |
| 2024-03-28 | 66,300.02 | 66,900.02 | 64,000.02 | 64,100.02 | 40,444.54 | 971,493 |
| 2024-03-27 | 63,500.02 | 65,500.02 | 63,200.02 | 65,500.02 | 41,327.89 | 661,796 |
| 2024-03-26 | 63,000.02 | 63,900.02 | 62,000.02 | 62,700.02 | 39,561.20 | 1,120,612 |
| 2024-03-25 | 64,700.02 | 64,800.02 | 62,800.02 | 62,800.02 | 39,624.29 | 855,321 |
| 2024-03-22 | 64,700.02 | 65,300.02 | 63,300.02 | 64,700.02 | 40,823.12 | 668,958 |
| 2024-03-21 | 65,200.02 | 66,500.02 | 64,000.02 | 64,700.02 | 40,823.12 | 821,371 |
| 2024-03-20 | 65,100.02 | 65,300.02 | 63,900.02 | 64,700.02 | 40,823.12 | 360,120 |
| 2024-03-19 | 66,300.02 | 67,000.02 | 65,000.02 | 65,500.02 | 41,327.89 | 609,368 |
| 2024-03-18 | 65,000.02 | 66,000.02 | 61,500.02 | 66,000.02 | 41,643.37 | 1,503,365 |
| 2024-03-15 | 65,000.02 | 65,600.02 | 63,400.02 | 64,400.02 | 40,633.83 | 693,310 |
| 2024-03-14 | 63,200.02 | 65,700.02 | 63,000.02 | 64,300.02 | 40,570.73 | 1,503,365 |
| 2024-03-13 | 63,200.02 | 63,700.02 | 62,700.02 | 63,000.02 | 39,750.49 | 1,109,152 |
| 2024-03-12 | 60,500.02 | 63,100.02 | 60,100.02 | 62,900.02 | 39,687.39 | 2,505,919 |
| 2024-03-11 | 58,700.02 | 61,400.02 | 58,700.02 | 60,500.02 | 38,173.08 | 1,913,620 |
| 2024-03-08 | 58,200.02 | 60,200.02 | 57,700.02 | 58,700.02 | 37,037.36 | 865,491 |
| 2024-03-07 | 58,700.02 | 60,200.02 | 57,900.02 | 58,500.02 | 36,911.16 | 589,743 |
| 2024-03-06 | 58,900.02 | 59,500.02 | 58,300.02 | 58,900.02 | 37,163.55 | 312,992 |
| 2024-03-05 | 59,900.02 | 60,000.02 | 58,500.02 | 59,600.02 | 37,605.22 | 660,220 |
| 2024-03-04 | 60,000.02 | 60,100.02 | 59,400.02 | 59,800.02 | 37,731.41 | 2,019,488 |
| 2024-03-01 | 57,900.02 | 60,000.02 | 57,900.02 | 59,800.02 | 37,731.41 | 1,994,268 |
| 2024-02-29 | 57,800.02 | 57,900.02 | 56,800.02 | 57,600.02 | 36,343.30 | 456,668 |
| 2024-02-28 | 57,700.02 | 58,100.02 | 56,800.02 | 57,100.02 | 36,027.82 | 323,019 |
| 2024-02-27 | 56,900.02 | 57,600.02 | 56,800.02 | 57,600.02 | 36,343.30 | 521,558 |
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.