Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	49,500.02	49,600.02	48,350.02	48,600.02	29,881.07	561,667
2023-06-06	49,100.02	49,100.02	48,600.02	49,000.02	30,127.00	281,478
2023-06-05	47,500.02	49,200.02	47,200.02	48,700.02	29,942.55	774,387
2023-06-02	46,450.02	47,200.02	46,400.02	47,200.02	29,020.29	560,807
2023-06-01	46,500.02	46,850.02	46,000.02	46,400.02	28,528.42	311,273
2023-05-31	44,650.02	46,700.02	44,500.02	46,400.02	28,528.42	644,893
2023-05-30	44,900.02	44,900.02	44,500.02	44,600.02	27,421.72	357,685
2023-05-29	44,950.02	44,950.02	43,800.02	44,900.02	27,606.17	218,736
2023-05-26	43,850.02	45,700.02	43,700.02	43,800.02	26,929.85	416,702
2023-05-25	44,600.02	44,600.02	43,900.02	44,400.02	27,298.75	136,084
2023-05-24	45,300.02	45,300.02	44,300.02	44,800.02	27,544.69	277,467
2023-05-23	46,300.02	48,000.02	46,300.02	47,000.02	27,667.65	1,067,754
2023-05-22	46,100.02	46,400.02	45,750.02	46,200.02	27,196.71	212,004
2023-05-19	45,850.02	46,100.02	45,750.02	46,100.02	27,137.85	116,459
2023-05-18	46,050.02	46,100.02	45,800.02	45,850.02	26,990.68	75,777
2023-05-17	46,000.02	46,500.02	45,850.02	46,000.02	27,078.98	344,793
2023-05-16	46,500.02	46,500.02	45,950.02	46,000.02	27,078.98	210,285
2023-05-15	47,400.02	47,450.02	46,000.02	46,500.02	27,373.32	269,159
2023-05-12	46,100.02	47,250.02	45,700.02	47,000.02	27,667.65	807,763
2023-05-11	45,250.02	46,700.02	45,250.02	46,150.02	27,167.28	771,235
2023-05-10	45,700.02	45,700.02	45,250.02	45,250.02	26,637.47	277,897
2023-05-09	45,600.02	45,850.02	45,150.02	45,350.02	26,696.34	336,771
2023-05-08	43,850.02	45,600.02	43,500.02	45,600.02	26,843.51	1,052,140
2023-05-05	43,000.02	43,600.02	42,700.02	43,500.02	25,607.30	251,969
2023-05-04	43,800.02	44,200.02	43,000.02	43,000.02	25,312.96	285,346
2023-04-28	43,600.02	44,200.02	43,250.02	43,800.02	25,783.90	341,784
2023-04-27	42,400.02	43,600.02	42,400.02	43,500.02	25,607.30	340,495
2023-04-26	42,100.02	42,800.02	41,950.02	42,400.02	24,959.76	92,680
2023-04-25	42,100.02	42,500.02	42,050.02	42,300.02	24,900.89	120,613
2023-04-24	42,500.02	42,500.02	41,900.02	42,300.02	24,900.89	200,544
2023-04-21	42,000.02	43,100.02	41,800.02	42,300.02	24,900.89	243,661
2023-04-20	42,500.02	42,550.02	41,800.02	42,000.02	24,724.29	182,352
2023-04-19	43,100.02	43,300.02	42,650.02	42,650.02	25,106.92	420,856
2023-04-18	43,400.02	43,400.02	43,000.02	43,300.02	25,489.56	312,992
2023-04-17	43,700.02	43,700.02	43,050.02	43,150.02	25,401.26	339,922
2023-04-14	42,750.02	45,350.02	42,550.02	43,850.02	25,813.33	1,955,305
2023-04-13	42,700.02	43,150.02	42,350.02	42,450.02	24,989.19	406,532
2023-04-12	42,000.02	42,700.02	41,950.02	42,700.02	25,136.36	400,515
2023-04-11	42,000.02	42,450.02	41,600.02	42,050.02	24,753.72	197,393
2023-04-10	42,000.02	42,300.02	41,750.02	41,800.02	24,606.55	348,374
2023-04-07	41,750.02	42,400.02	41,750.02	42,100.02	24,783.15	178,198
2023-04-06	43,500.02	43,550.02	41,900.02	41,900.02	24,665.42	526,142
2023-04-05	43,850.02	44,050.02	41,850.02	43,500.02	25,607.30	1,906,458
2023-04-04	43,550.02	44,000.02	43,100.02	43,850.02	25,813.33	1,141,812
2023-04-03	43,150.02	44,000.02	43,000.02	43,850.02	25,813.33	683,426
2023-03-31	41,800.02	43,500.02	41,800.02	43,150.02	25,401.26	981,234
2023-03-30	40,200.01	41,800.02	40,150.01	41,800.02	24,606.55	648,187
2023-03-29	39,450.01	40,100.01	39,450.01	40,000.01	23,546.94	230,053
2023-03-28	40,000.01	40,300.01	39,700.01	40,000.01	23,546.94	326,314
2023-03-27	40,150.01	40,400.01	39,800.01	39,800.01	23,429.20	276,894
2023-03-24	40,850.02	40,850.02	40,050.01	40,350.01	23,752.97	198,682
2023-03-23	39,850.01	40,450.01	39,800.01	40,250.01	23,694.11	517,977
2023-03-22	39,900.01	39,900.01	39,450.01	39,700.01	23,370.34	277,754
2023-03-21	39,600.01	39,750.01	39,450.01	39,700.01	23,370.34	335,195
2023-03-20	39,300.01	39,800.01	38,400.01	39,500.01	23,252.60	383,039
2023-03-17	39,950.01	40,050.01	39,500.01	39,600.01	23,311.47	146,970
2023-03-16	39,850.01	39,850.01	39,000.01	39,600.01	23,311.47	262,856
2023-03-15	39,600.01	39,950.01	39,400.01	39,850.01	23,458.64	272,883
2023-03-14	39,850.01	40,100.01	38,000.01	39,550.01	23,282.04	667,382
2023-03-13	41,000.02	41,000.02	39,800.01	40,100.01	23,605.81	252,113

← NewerPage 15 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.