Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	44,000.02	44,200.02	42,350.02	43,500.02	25,038.25	492,909
2022-12-07	41,500.02	43,900.02	41,250.02	43,900.02	25,268.48	288,354
2022-12-06	43,500.02	43,500.02	41,500.02	42,300.02	24,347.53	613,808
2022-12-05	44,300.02	44,550.02	43,300.02	43,700.02	25,153.36	413,551
2022-12-02	43,500.02	44,000.02	42,500.02	43,500.02	25,038.25	342,071
2022-12-01	43,950.02	44,300.02	42,150.02	43,200.02	24,865.57	588,597
2022-11-30	43,800.02	44,000.02	42,800.02	43,550.02	25,067.02	666,093
2022-11-29	40,900.02	42,800.02	40,500.01	42,800.02	24,635.33	959,174
2022-11-28	39,000.01	40,000.01	39,000.01	40,000.01	23,023.67	583,583
2022-11-25	37,250.01	38,300.01	36,500.01	38,300.01	22,045.17	530,726
2022-11-24	37,300.01	37,300.01	36,150.01	37,050.01	21,325.68	401,948
2022-11-23	37,150.01	37,600.01	36,800.01	37,300.01	21,469.58	210,428
2022-11-22	36,200.01	38,300.01	36,200.01	37,350.01	21,498.36	661,079
2022-11-21	37,700.01	37,750.01	36,200.01	36,900.01	21,239.34	573,413
2022-11-18	37,100.01	37,350.01	36,000.01	37,350.01	21,498.36	389,199
2022-11-17	37,100.01	38,000.01	35,800.01	37,200.01	21,412.02	346,655
2022-11-16	34,300.01	38,000.01	33,500.01	37,200.01	21,412.02	492,766
2022-11-15	36,950.01	37,400.01	34,800.01	36,000.01	20,721.31	1,064,459
2022-11-14	37,650.01	37,650.01	35,050.01	37,400.01	21,527.13	759,203
2022-11-11	40,600.02	40,950.02	37,650.01	37,650.01	21,671.03	1,605,069
2022-11-10	43,900.02	43,900.02	40,450.01	40,450.01	23,282.69	175,906
2022-11-09	42,800.02	43,500.02	40,650.02	43,450.02	25,009.47	2,816,355
2022-11-08	40,700.02	42,300.02	40,700.02	40,700.02	23,426.59	498,352
2022-11-07	47,500.02	47,500.02	43,750.02	43,750.02	25,182.14	443,202
2022-11-04	48,000.02	48,950.02	47,000.02	47,000.02	27,052.82	102,277
2022-11-03	47,700.02	49,400.02	47,450.02	48,850.02	28,117.66	151,124
2022-11-02	48,000.02	48,100.02	47,400.02	47,450.02	27,311.83	330,325
2022-11-01	50,000.02	50,500.02	47,900.02	48,100.02	27,685.97	297,235
2022-10-31	50,600.02	51,500.02	50,000.02	50,000.02	28,779.59	121,472
2022-10-28	50,000.02	51,500.02	49,800.02	50,600.02	29,124.95	85,947
2022-10-27	48,150.02	50,800.02	48,150.02	50,000.02	28,779.59	114,740
2022-10-26	49,000.02	49,200.02	48,100.02	48,400.02	27,858.65	60,020
2022-10-25	50,000.02	50,000.02	47,900.02	48,700.02	28,031.32	157,857
2022-10-24	51,500.02	51,500.02	49,000.02	50,500.02	29,067.39	293,367
2022-10-21	53,000.02	53,100.02	50,400.02	52,500.02	30,218.57	805,471
2022-10-20	53,600.02	55,300.02	52,600.02	52,800.02	30,391.25	181,464
2022-10-19	54,800.02	54,800.02	53,400.02	53,700.02	30,909.28	78,642
2022-10-18	56,000.02	56,000.02	53,100.02	54,000.02	31,081.96	683,282
2022-10-17	55,500.02	56,000.02	53,200.02	56,000.02	32,233.14	439,048
2022-10-14	52,400.02	55,000.02	51,000.02	55,000.02	31,657.55	585,016
2022-10-13	51,600.02	52,000.02	51,000.02	51,900.02	29,873.22	109,153
2022-10-12	50,600.02	52,600.02	49,900.02	51,600.02	29,700.54	151,984
2022-10-11	53,000.02	53,000.02	50,600.02	50,600.02	29,124.95	248,675
2022-10-10	50,000.02	53,000.02	49,850.02	53,000.02	30,506.37	487,465
2022-10-07	51,200.02	53,700.02	49,600.02	52,500.02	30,218.57	680,131
2022-10-06	49,000.02	52,400.02	48,200.02	51,900.02	29,873.22	688,296
2022-10-05	47,500.02	49,400.02	47,000.02	49,000.02	28,204.00	187,652
2022-10-04	47,650.02	48,500.02	46,000.02	46,800.02	26,937.70	371,150
2022-10-03	51,800.02	51,800.02	48,400.02	48,400.02	27,858.65	378,885
2022-09-30	52,900.02	52,900.02	50,600.02	52,000.02	29,930.78	287,208
2022-09-29	53,800.02	54,200.02	52,000.02	53,000.02	30,506.37	282,767
2022-09-28	53,300.02	53,800.02	52,500.02	53,700.02	30,909.28	458,960
2022-09-27	55,300.02	55,300.02	52,300.02	53,700.02	30,909.28	190,660
2022-09-26	58,000.02	58,000.02	54,900.02	55,300.02	31,830.23	374,874
2022-09-23	58,000.02	59,300.02	58,000.02	59,000.02	33,959.92	113,594
2022-09-22	58,200.02	58,700.02	57,300.02	58,700.02	33,787.24	257,269
2022-09-21	58,800.02	59,900.02	58,800.02	59,000.02	33,959.92	84,945
2022-09-20	58,800.02	60,000.02	58,600.02	59,900.02	34,477.95	131,356
2022-09-19	61,800.02	61,800.02	58,200.02	59,000.02	33,959.92	449,649
2022-09-16	62,800.02	62,900.02	61,800.02	61,800.02	35,571.58	194,671

← NewerPage 17 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.