Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	54,100.02	56,700.02	54,000.02	56,700.02	35,775.44	890,989
2024-02-23	54,800.02	55,100.02	54,100.02	54,100.02	34,134.94	210,858
2024-02-22	55,000.02	55,200.02	54,600.02	54,600.02	34,450.42	84,372
2024-02-21	54,700.02	55,000.02	54,500.02	54,900.02	34,639.71	76,780
2024-02-20	55,000.02	55,000.02	54,400.02	54,700.02	34,513.52	72,482
2024-02-19	55,500.02	55,500.02	54,200.02	55,000.02	34,702.80	194,241
2024-02-16	55,500.02	55,700.02	54,900.02	55,500.02	35,018.28	242,085
2024-02-15	55,700.02	56,000.02	54,700.02	55,500.02	35,018.28	163,873
2024-02-07	54,500.02	55,500.02	54,400.02	55,400.02	34,955.19	244,091
2024-02-06	54,800.02	54,800.02	54,200.02	54,200.02	34,198.04	37,101
2024-02-05	53,900.02	54,600.02	53,900.02	54,500.02	34,387.32	78,069
2024-02-02	54,500.02	54,500.02	53,900.02	53,900.02	34,008.75	68,901
2024-02-01	53,500.02	54,300.02	53,500.02	54,300.02	34,261.13	52,428
2024-01-31	54,200.02	55,000.02	53,100.02	53,900.02	34,008.75	410,542
2024-01-30	54,200.02	54,200.02	53,400.02	54,200.02	34,198.04	147,400
2024-01-29	54,700.02	54,900.02	53,600.02	54,300.02	34,261.13	680,274
2024-01-26	56,100.02	56,100.02	55,000.02	55,000.02	34,702.80	79,501
2024-01-25	55,700.02	56,600.02	54,600.02	56,100.02	35,396.86	192,379
2024-01-24	55,700.02	57,000.02	55,400.02	55,800.02	35,207.57	722,102
2024-01-23	56,700.02	56,700.02	55,900.02	56,000.02	35,333.76	173,471
2024-01-22	57,300.02	57,300.02	56,600.02	57,000.02	35,964.72	49,277
2024-01-19	56,600.02	57,300.02	56,600.02	57,200.02	36,090.92	774,243
2024-01-18	56,400.02	57,000.02	56,200.02	56,700.02	35,775.44	48,560
2024-01-17	56,600.02	57,500.02	56,400.02	56,500.02	35,649.24	83,656
2024-01-16	57,000.02	57,500.02	56,400.02	57,500.02	36,280.20	250,680
2024-01-15	56,400.02	57,700.02	56,400.02	57,000.02	35,964.72	127,059
2024-01-12	56,400.02	57,900.02	56,100.02	57,000.02	35,964.72	461,108
2024-01-11	56,200.02	57,000.02	56,200.02	56,800.02	35,838.53	267,726
2024-01-10	57,000.02	57,200.02	56,100.02	56,500.02	35,649.24	231,485
2024-01-09	57,500.02	57,500.02	56,500.02	57,000.02	35,964.72	109,440
2024-01-08	56,300.02	57,500.02	56,100.02	56,800.02	35,838.53	411,545
2024-01-05	57,000.02	57,400.02	56,200.02	56,200.02	35,459.96	149,262
2024-01-04	57,500.02	57,500.02	56,600.02	56,800.02	35,838.53	365,420
2024-01-03	57,600.02	57,600.02	56,800.02	56,900.02	35,901.63	124,624
2024-01-02	59,000.02	59,000.02	58,400.02	58,700.02	36,090.92	169,603
2023-12-29	59,000.02	59,400.02	58,600.02	59,000.02	36,275.37	196,533
2023-12-28	59,000.02	59,000.02	58,500.02	59,000.02	36,275.37	118,751
2023-12-27	59,600.02	60,700.02	59,000.02	59,000.02	36,275.37	255,407
2023-12-26	60,500.02	60,800.02	59,300.02	59,300.02	36,459.82	2,086,096
2023-12-25	59,000.02	61,300.02	58,700.02	60,400.02	37,136.14	567,110
2023-12-22	58,700.02	58,700.02	57,800.02	58,500.02	35,967.95	777,395
2023-12-21	57,700.02	58,600.02	57,200.02	58,200.02	35,783.50	118,751
2023-12-20	57,300.02	58,000.02	57,300.02	57,700.02	35,476.08	1,349,232
2023-12-19	57,800.02	58,000.02	57,500.02	57,700.02	35,476.08	40,395
2023-12-18	58,100.02	58,700.02	57,700.02	57,700.02	35,476.08	131,929
2023-12-15	57,600.02	58,000.02	57,300.02	58,000.02	35,660.53	80,791
2023-12-14	58,600.02	58,600.02	57,600.02	57,600.02	35,414.60	258,272
2023-12-13	58,200.02	58,800.02	57,500.02	58,300.02	35,844.98	690,158
2023-12-12	57,500.02	58,700.02	57,400.02	58,200.02	35,783.50	1,204,124
2023-12-11	58,400.02	58,400.02	57,600.02	57,600.02	35,414.60	66,323
2023-12-08	58,800.02	59,200.02	57,700.02	58,400.02	35,906.47	133,075
2023-12-07	58,800.02	59,200.02	57,500.02	58,900.02	36,213.88	860,191
2023-12-06	58,600.02	59,000.02	58,100.02	59,000.02	36,275.37	162,441
2023-12-05	58,000.02	58,600.02	57,700.02	58,600.02	36,029.43	595,473
2023-12-04	57,300.02	58,200.02	57,200.02	57,700.02	35,476.08	539,177
2023-12-01	57,600.02	58,000.02	57,400.02	57,500.02	35,353.11	27,217
2023-11-30	58,200.02	59,000.02	57,600.02	57,600.02	35,414.60	79,358
2023-11-29	58,000.02	58,100.02	57,700.02	58,100.02	35,722.01	43,833
2023-11-28	57,700.02	58,700.02	57,200.02	58,500.02	35,967.95	204,841
2023-11-27	58,300.02	58,300.02	57,200.02	58,000.02	35,660.53	141,097

← NewerPage 12 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.