Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	42,000.02	42,000.02	40,900.02	40,900.02	24,076.75	305,973
2023-03-09	41,900.02	42,000.02	41,600.02	41,900.02	24,665.42	85,804
2023-03-08	41,650.02	41,900.02	41,300.02	41,900.02	24,665.42	32,947
2023-03-07	41,650.02	42,000.02	41,600.02	41,650.02	24,518.25	87,380
2023-03-06	42,400.02	42,400.02	41,500.02	41,900.02	24,665.42	149,978
2023-03-03	42,000.02	42,500.02	41,300.02	42,000.02	24,724.29	129,208
2023-03-02	42,500.02	42,500.02	41,800.02	41,950.02	24,694.85	103,280
2023-03-01	41,800.02	42,500.02	41,750.02	42,500.02	25,018.62	152,127
2023-02-28	42,000.02	42,350.02	41,450.02	42,000.02	24,724.29	76,064
2023-02-27	41,750.02	42,300.02	41,300.02	42,200.02	24,842.02	262,283
2023-02-24	42,800.02	42,850.02	41,400.02	41,700.02	24,547.68	128,348
2023-02-23	42,200.02	43,000.02	42,000.02	43,000.02	25,312.96	364,847
2023-02-22	43,450.02	43,450.02	42,600.02	42,600.02	25,077.49	120,899
2023-02-21	44,200.02	44,500.02	43,700.02	43,700.02	25,725.03	133,075
2023-02-20	42,850.02	44,500.02	42,850.02	44,200.02	26,019.37	595,329
2023-02-17	43,400.02	43,400.02	41,000.02	42,850.02	25,224.66	84,802
2023-02-16	43,000.02	43,500.02	42,800.02	43,500.02	25,607.30	80,074
2023-02-15	42,550.02	42,950.02	42,550.02	42,800.02	25,195.22	191,663
2023-02-14	42,350.02	42,600.02	42,000.02	42,550.02	25,048.06	95,831
2023-02-13	43,200.02	43,300.02	41,200.02	42,500.02	25,018.62	349,520
2023-02-10	44,600.02	44,600.02	43,800.02	44,000.02	25,901.63	104,856
2023-02-09	44,950.02	44,950.02	44,100.02	44,500.02	26,195.97	358,544
2023-02-08	44,750.02	44,900.02	43,800.02	44,800.02	26,372.57	246,096
2023-02-07	44,500.02	45,400.02	44,000.02	44,750.02	26,343.14	201,404
2023-02-06	45,300.02	45,300.02	43,500.02	44,800.02	26,372.57	78,069
2023-02-03	44,750.02	45,400.02	44,000.02	45,400.02	26,725.78	224,323
2023-02-02	45,000.02	45,050.02	43,500.02	44,900.02	26,431.44	533,018
2023-02-01	46,900.02	47,300.02	44,800.02	45,000.02	26,490.31	806,617
2023-01-31	46,750.02	46,850.02	45,000.02	46,850.02	27,579.35	832,545
2023-01-30	46,500.02	48,250.02	46,000.02	47,000.02	27,667.65	865,061
2023-01-27	45,300.02	46,000.02	45,000.02	46,000.02	27,078.98	496,060
2023-01-19	45,200.02	45,200.02	44,000.02	44,900.02	26,431.44	480,590
2023-01-18	44,600.02	45,000.02	44,200.02	44,700.02	26,313.70	745,451
2023-01-17	44,700.02	44,800.02	43,500.02	44,600.02	26,254.84	584,300
2023-01-16	44,900.02	44,900.02	43,550.02	44,650.02	26,284.27	388,196
2023-01-13	42,550.02	44,950.02	42,400.02	44,950.02	26,460.87	653,058
2023-01-12	43,000.02	43,200.02	42,050.02	42,850.02	25,224.66	331,614
2023-01-11	40,800.02	43,000.02	40,600.02	43,000.02	25,312.96	357,685
2023-01-10	41,400.02	41,500.02	40,200.01	40,400.01	23,782.41	130,927
2023-01-09	41,300.02	42,100.02	40,150.01	41,400.02	24,371.08	244,091
2023-01-06	41,300.02	42,150.02	41,300.02	41,350.02	24,341.65	214,725
2023-01-05	43,400.02	43,500.02	41,700.02	41,800.02	24,606.55	190,660
2023-01-04	41,750.02	43,250.02	41,700.02	43,000.02	25,312.96	168,887
2023-01-03	42,000.02	42,000.02	40,600.02	41,750.02	24,577.12	803,322
2022-12-30	41,900.02	42,450.02	41,000.02	41,900.02	24,665.42	129,351
2022-12-29	40,300.01	41,500.02	39,900.01	41,500.02	24,429.95	98,123
2022-12-28	40,850.02	40,850.02	39,500.01	40,300.01	23,723.54	87,666
2022-12-27	39,550.01	41,500.02	39,200.01	40,000.01	23,546.94	315,141
2022-12-26	43,900.02	43,900.02	41,200.02	41,200.02	24,253.35	204,125
2022-12-23	44,000.02	44,050.02	42,200.02	43,950.02	25,872.20	386,191
2022-12-22	44,300.02	44,550.02	43,300.02	44,000.02	25,901.63	144,105
2022-12-21	45,450.02	45,500.02	43,000.02	45,000.02	25,901.63	442,916
2022-12-20	46,350.02	46,350.02	44,300.02	45,000.02	25,901.63	386,191
2022-12-19	44,250.02	47,000.02	44,200.02	46,350.02	26,678.68	804,039
2022-12-16	44,000.02	44,400.02	43,450.02	44,250.02	25,469.94	129,351
2022-12-15	44,450.02	44,550.02	43,100.02	44,450.02	25,585.06	331,328
2022-12-14	44,300.02	44,700.02	43,550.02	44,450.02	25,585.06	444,635
2022-12-13	43,550.02	43,900.02	42,250.02	43,900.02	25,268.48	461,538
2022-12-12	43,500.02	44,900.02	42,500.02	43,550.02	25,067.02	516,544
2022-12-09	42,600.02	43,600.02	42,600.02	43,000.02	24,750.45	106,145

← NewerPage 16 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.