Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	57,600.02	57,900.02	57,000.02	57,300.02	35,230.15	121,329
2023-11-23	58,700.02	58,800.02	57,100.02	57,500.02	35,353.11	293,224
2023-11-22	57,700.02	59,000.02	57,700.02	58,500.02	35,967.95	39,679
2023-11-21	58,900.02	59,000.02	58,200.02	58,500.02	35,967.95	110,299
2023-11-20	56,600.02	59,100.02	56,600.02	58,500.02	35,967.95	294,943
2023-11-17	57,300.02	58,000.02	57,300.02	57,700.02	35,476.08	151,841
2023-11-16	57,200.02	58,300.02	57,200.02	58,000.02	35,660.53	47,701
2023-11-15	58,500.02	58,700.02	57,800.02	58,000.02	35,660.53	270,018
2023-11-14	57,000.02	58,000.02	56,700.02	58,000.02	35,660.53	205,701
2023-11-13	57,200.02	58,000.02	56,600.02	56,700.02	34,861.24	130,927
2023-11-10	56,900.02	57,300.02	56,600.02	57,200.02	35,168.66	263,859
2023-11-09	55,900.02	57,100.02	55,900.02	56,900.02	34,984.21	136,370
2023-11-08	55,500.02	56,200.02	55,000.02	56,100.02	34,492.34	149,978
2023-11-07	55,500.02	55,600.02	54,800.02	55,500.02	34,123.44	160,435
2023-11-06	55,500.02	56,200.02	55,200.02	55,500.02	34,123.44	103,423
2023-11-03	56,000.02	56,800.02	55,000.02	55,000.02	33,816.02	170,606
2023-11-02	55,100.02	56,000.02	54,200.02	56,000.02	34,430.86	75,061
2023-11-01	52,100.02	54,000.02	52,100.02	54,000.02	33,201.18	358,544
2023-10-31	54,700.02	54,800.02	52,300.02	52,300.02	32,155.96	303,681
2023-10-30	54,300.02	55,500.02	54,300.02	54,700.02	33,631.57	121,329
2023-10-27	56,000.02	56,300.02	55,400.02	55,500.02	34,123.44	356,539
2023-10-26	57,500.02	57,500.02	55,000.02	56,000.02	34,430.86	1,909,037
2023-10-25	57,400.02	57,400.02	56,900.02	57,200.02	35,168.66	80,361
2023-10-24	57,200.02	57,700.02	57,200.02	57,400.02	35,291.63	54,290
2023-10-23	57,400.02	58,000.02	56,700.02	57,300.02	35,230.15	562,956
2023-10-20	57,300.02	57,900.02	56,100.02	57,500.02	35,353.11	630,998
2023-10-19	57,800.02	57,800.02	57,200.02	57,300.02	35,230.15	253,832
2023-10-18	57,700.02	59,000.02	57,200.02	57,800.02	35,537.56	1,270,733
2023-10-17	57,500.02	58,000.02	57,200.02	57,400.02	35,291.63	387,480
2023-10-16	57,800.02	58,200.02	57,200.02	57,300.02	35,230.15	340,782
2023-10-13	57,800.02	58,200.02	57,100.02	58,200.02	35,783.50	360,693
2023-10-12	59,300.02	59,300.02	57,800.02	58,200.02	35,783.50	438,046
2023-10-11	59,200.02	60,400.02	58,500.02	59,200.02	36,398.33	265,721
2023-10-10	58,000.02	59,500.02	57,000.02	59,200.02	36,398.33	2,558,656
2023-10-09	62,800.02	62,800.02	59,700.02	59,700.02	36,705.75	978,225
2023-10-06	61,700.02	63,000.02	60,400.02	62,400.02	38,365.81	838,418
2023-10-05	59,600.02	62,000.02	59,500.02	61,800.02	37,996.91	1,408,822
2023-10-04	58,500.02	59,400.02	57,600.02	59,300.02	36,459.82	974,358
2023-10-03	58,400.02	60,500.02	57,900.02	58,000.02	35,660.53	1,128,490
2023-10-02	58,300.02	58,700.02	57,900.02	58,500.02	35,967.95	223,472
2023-09-29	59,100.02	59,900.02	58,300.02	58,300.02	35,844.98	371,726
2023-09-28	59,000.02	59,000.02	58,300.02	59,000.02	36,275.37	235,642
2023-09-27	59,100.02	59,200.02	57,800.02	59,000.02	36,275.37	524,424
2023-09-26	57,500.02	59,300.02	57,200.02	58,900.02	36,213.88	1,113,600
2023-09-25	59,800.02	59,800.02	57,600.02	57,700.02	35,476.08	915,776
2023-09-22	57,300.02	60,200.02	56,800.02	60,200.02	37,013.17	1,365,426
2023-09-21	58,300.02	58,600.02	57,300.02	58,200.02	35,783.50	1,113,173
2023-09-20	58,400.02	58,800.02	58,000.02	58,300.02	35,844.98	809,631
2023-09-19	57,000.02	58,200.02	56,500.02	58,200.02	35,783.50	882,825
2023-09-18	56,600.02	57,000.02	56,300.02	56,900.02	34,984.21	450,938
2023-09-15	57,100.02	57,800.02	56,400.02	56,800.02	34,922.73	440,051
2023-09-14	56,400.02	57,300.02	55,400.02	56,800.02	34,922.73	1,121,328
2023-09-13	57,300.02	57,400.02	56,400.02	56,500.02	34,738.28	688,620
2023-09-12	57,300.02	57,300.02	56,200.02	57,300.02	35,230.15	402,377
2023-09-11	58,500.02	59,300.02	56,800.02	56,800.02	34,922.73	835,409
2023-09-08	58,000.02	58,800.02	57,600.02	58,300.02	35,844.98	441,058
2023-09-07	58,000.02	58,600.02	57,400.02	58,100.02	35,722.01	511,963
2023-09-06	58,000.02	58,200.02	57,100.02	57,800.02	35,537.56	531,874
2023-09-05	58,000.02	58,400.02	57,200.02	57,500.02	35,353.11	675,122
2023-08-31	57,800.02	59,400.02	57,100.02	57,800.02	35,537.56	741,442

← NewerPage 13 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.