Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	56,200.02	57,900.02	55,600.02	57,300.02	35,230.15	964,189
2023-08-29	56,300.02	56,400.02	54,900.02	55,000.02	33,816.02	1,127,201
2023-08-28	55,600.02	56,600.02	55,200.02	56,200.02	34,553.82	1,186,936
2023-08-25	55,100.02	55,900.02	55,000.02	55,100.02	33,877.50	360,984
2023-08-24	53,800.02	57,000.02	53,800.02	55,100.02	33,877.50	2,666,814
2023-08-23	54,400.02	54,400.02	53,800.02	53,800.02	33,078.22	142,832
2023-08-22	54,100.02	54,100.02	53,100.02	54,100.02	33,262.67	360,406
2023-08-21	54,000.02	54,400.02	53,100.02	53,800.02	33,078.22	849,877
2023-08-18	54,200.02	54,500.02	51,200.02	54,000.02	33,201.18	1,840,279
2023-08-17	54,100.02	54,600.02	53,800.02	54,000.02	33,201.18	537,888
2023-08-16	54,600.02	55,100.02	54,100.02	54,300.02	33,385.63	477,581
2023-08-15	54,800.02	54,800.02	54,000.02	54,700.02	33,631.57	298,524
2023-08-14	55,100.02	55,500.02	54,200.02	54,800.02	33,693.05	536,312
2023-08-11	53,500.02	54,700.02	53,100.02	54,600.02	33,570.09	1,028,218
2023-08-10	54,500.02	54,800.02	53,000.02	53,900.02	33,139.70	862,340
2023-08-09	53,700.02	54,800.02	53,200.02	54,500.02	33,508.60	874,945
2023-08-08	54,500.02	55,000.02	53,600.02	53,600.02	32,955.25	766,365
2023-08-07	54,000.02	54,900.02	53,300.02	54,500.02	33,508.60	1,137,801
2023-08-04	54,200.02	54,500.02	53,300.02	53,900.02	33,139.70	626,700
2023-08-03	53,000.02	54,700.02	53,000.02	54,000.02	33,201.18	1,141,526
2023-08-02	52,500.02	53,700.02	52,500.02	53,300.02	32,770.80	847,442
2023-08-01	53,500.02	53,900.02	51,500.02	52,800.02	32,463.38	1,338,059
2023-07-31	51,900.02	53,500.02	51,800.02	53,500.02	32,893.77	1,277,323
2023-07-28	51,200.02	52,100.02	51,200.02	51,800.02	31,848.54	476,292
2023-07-27	52,500.02	52,800.02	51,300.02	51,500.02	31,664.09	879,099
2023-07-26	52,600.02	53,000.02	52,200.02	52,500.02	32,278.93	439,621
2023-07-25	53,300.02	53,300.02	52,000.02	52,600.02	32,340.41	487,036
2023-07-24	52,900.02	53,200.02	52,200.02	53,000.02	32,586.35	691,447
2023-07-21	51,900.02	53,400.02	51,900.02	52,500.02	32,278.93	569,975
2023-07-20	52,700.02	52,700.02	51,700.02	51,800.02	31,848.54	619,681
2023-07-19	52,800.02	53,000.02	51,200.02	52,800.02	32,463.38	1,549,060
2023-07-18	53,800.02	53,800.02	52,400.02	52,800.02	32,463.38	896,862
2023-07-17	53,900.02	53,900.02	52,800.02	53,500.02	32,893.77	943,274
2023-07-14	54,000.02	54,900.02	52,800.02	53,900.02	33,139.70	1,008,737
2023-07-13	53,600.02	54,500.02	53,000.02	54,500.02	33,508.60	1,233,203
2023-07-12	54,000.02	54,600.02	52,900.02	53,600.02	32,955.25	806,474
2023-07-11	53,100.02	54,500.02	52,200.02	54,500.02	33,508.60	2,849,159
2023-07-10	53,900.02	54,200.02	51,800.02	53,000.02	32,586.35	5,048,698
2023-07-07	52,100.02	54,500.02	52,100.02	54,000.02	33,201.18	1,233,776
2023-07-06	48,750.02	52,000.02	48,750.02	52,000.02	31,971.51	3,462,394
2023-07-05	48,100.02	48,850.02	47,900.02	48,600.02	29,881.07	1,198,537
2023-07-04	47,700.02	47,900.02	47,500.02	47,850.02	29,419.94	356,539
2023-07-03	47,950.02	47,950.02	47,450.02	47,500.02	29,204.75	310,557
2023-06-30	47,700.02	47,850.02	47,300.02	47,550.02	29,235.49	245,237
2023-06-29	48,950.02	48,950.02	47,450.02	47,650.02	29,296.97	1,022,059
2023-06-28	48,700.02	49,500.02	48,600.02	48,900.02	30,065.52	806,474
2023-06-27	48,150.02	48,600.02	47,900.02	48,500.02	29,819.58	554,361
2023-06-26	48,200.02	48,250.02	47,200.02	47,750.02	29,358.45	213,293
2023-06-23	48,450.02	48,600.02	48,150.02	48,250.02	29,665.87	760,205
2023-06-22	48,750.02	48,900.02	48,350.02	48,450.02	29,788.84	400,372
2023-06-21	47,850.02	48,400.02	47,500.02	48,350.02	29,727.36	719,380
2023-06-20	47,650.02	47,850.02	47,350.02	47,850.02	29,419.94	176,909
2023-06-19	47,500.02	47,800.02	47,300.02	47,800.02	29,389.20	321,730
2023-06-16	47,950.02	48,250.02	47,500.02	47,500.02	29,204.75	393,783
2023-06-15	48,000.02	48,350.02	47,800.02	47,950.02	29,481.42	118,608
2023-06-14	48,500.02	48,550.02	47,800.02	48,450.02	29,788.84	154,849
2023-06-13	49,000.02	49,000.02	48,000.02	48,500.02	29,819.58	953,670
2023-06-12	48,500.02	49,500.02	48,400.02	48,650.02	29,911.81	601,776
2023-06-09	47,550.02	48,500.02	47,000.02	48,500.02	29,819.58	310,557
2023-06-08	48,600.02	48,600.02	47,600.02	47,600.02	29,266.23	632,430

← NewerPage 14 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.