Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	62,800.02	63,700.02	62,500.02	62,800.02	36,147.17	144,821
2022-09-14	62,400.02	63,200.02	62,000.02	63,000.02	36,262.29	186,936
2022-09-13	63,300.02	64,200.02	63,300.02	63,800.02	36,722.76	83,226
2022-09-12	63,300.02	64,200.02	63,000.02	63,300.02	36,434.96	163,300
2022-09-09	63,400.02	64,000.02	62,500.02	63,200.02	36,377.40	153,989
2022-09-08	65,700.02	65,700.02	63,100.02	63,300.02	36,434.96	354,820
2022-09-07	65,500.02	66,300.02	65,000.02	65,000.02	37,413.47	351,668
2022-09-06	65,600.02	66,600.02	65,400.02	65,400.02	37,643.71	229,193
2022-09-05	65,500.02	66,200.02	65,200.02	65,600.02	37,758.82	156,138
2022-08-31	65,700.02	66,900.02	65,000.02	66,500.02	38,276.86	187,509
2022-08-30	66,600.02	66,600.02	64,900.02	65,700.02	37,816.38	361,409
2022-08-29	66,500.02	66,800.02	64,500.02	66,000.02	37,989.06	572,697
2022-08-26	68,300.03	68,600.03	66,700.02	67,300.02	38,737.33	320,298
2022-08-25	67,600.02	68,600.03	67,200.02	68,300.03	39,312.92	490,044
2022-08-24	68,000.03	68,400.03	67,000.02	67,100.02	38,622.21	294,800
2022-08-23	66,000.02	67,800.03	65,300.02	67,800.03	39,025.13	528,720
2022-08-22	66,300.02	67,600.02	66,300.02	66,500.02	38,276.86	343,790
2022-08-19	67,900.03	68,500.03	67,000.02	67,800.03	39,025.13	242,372
2022-08-18	68,200.03	69,000.03	66,000.02	67,800.03	39,025.13	453,086
2022-08-17	63,700.02	68,100.03	63,700.02	68,100.03	39,197.80	1,759,058
2022-08-16	63,900.02	63,900.02	63,000.02	63,700.02	36,665.20	289,500
2022-08-15	63,000.02	63,400.02	62,200.02	63,400.02	36,492.52	318,292
2022-08-12	62,900.02	63,000.02	62,100.02	63,000.02	36,262.29	336,628
2022-08-11	64,600.02	64,700.02	62,800.02	62,800.02	36,147.17	465,119
2022-08-10	63,100.02	65,300.02	63,100.02	64,100.02	36,895.44	473,284
2022-08-09	63,000.02	63,700.02	62,500.02	63,100.02	36,319.85	398,653
2022-08-08	63,700.02	63,700.02	62,500.02	63,000.02	36,262.29	234,350
2022-08-05	63,300.02	64,100.02	62,300.02	63,700.02	36,665.20	319,868
2022-08-04	62,600.02	64,500.02	62,500.02	63,400.02	36,492.52	445,494
2022-08-03	62,000.02	63,000.02	61,800.02	62,400.02	35,916.93	299,240
2022-08-02	61,900.02	62,400.02	61,000.02	62,200.02	35,801.81	388,053
2022-08-01	60,700.02	61,600.02	60,500.02	61,000.02	35,111.10	329,465
2022-07-29	60,400.02	63,000.02	60,200.02	60,500.02	34,823.31	266,580
2022-07-28	59,900.02	61,300.02	59,900.02	60,300.02	34,708.19	178,341
2022-07-27	60,000.02	60,000.02	59,200.02	59,400.02	34,190.16	50,279
2022-07-26	59,200.02	60,500.02	59,000.02	59,500.02	34,247.71	108,580
2022-07-25	60,800.02	60,800.02	59,000.02	59,500.02	34,247.71	203,409
2022-07-22	61,800.02	61,800.02	60,800.02	61,000.02	35,111.10	179,487
2022-07-21	62,300.02	62,400.02	61,100.02	61,100.02	35,168.66	225,612
2022-07-20	61,600.02	63,000.02	61,600.02	62,300.02	35,859.37	242,372
2022-07-19	60,600.02	62,400.02	60,100.02	61,300.02	35,283.78	195,817
2022-07-18	60,800.02	61,700.02	60,500.02	60,800.02	34,995.98	299,527
2022-07-15	59,500.02	62,000.02	59,500.02	60,500.02	34,823.31	534,307
2022-07-14	59,700.02	60,000.02	59,100.02	59,900.02	34,477.95	92,537
2022-07-13	61,300.02	61,300.02	59,700.02	59,900.02	34,477.95	129,781
2022-07-12	59,000.02	61,800.02	58,200.02	60,000.02	34,535.51	181,063
2022-07-11	60,700.02	60,700.02	58,600.02	59,400.02	34,190.16	273,886
2022-07-08	58,300.02	61,800.02	57,300.02	60,700.02	34,938.42	451,940
2022-07-07	56,500.02	57,800.02	56,500.02	57,800.02	33,269.21	266,007
2022-07-06	57,700.02	59,200.02	57,700.02	57,700.02	33,211.65	193,095
2022-07-05	60,500.02	61,900.02	59,000.02	60,000.02	34,535.51	271,737
2022-07-04	60,800.02	62,500.02	60,800.02	60,900.02	35,053.54	111,445
2022-07-01	61,700.02	61,700.02	59,800.02	61,400.02	35,341.34	134,794
2022-06-30	62,500.02	62,500.02	60,400.02	60,400.02	34,765.75	299,240
2022-06-29	62,100.02	62,900.02	61,800.02	62,100.02	35,744.25	131,500
2022-06-28	65,000.02	65,000.02	62,300.02	62,500.02	35,974.49	461,108
2022-06-27	64,500.02	65,900.02	63,300.02	64,100.02	36,895.44	152,414
2022-06-24	63,000.02	65,500.02	63,000.02	64,000.02	36,837.88	74,631
2022-06-23	60,100.02	63,100.02	59,500.02	63,100.02	36,319.85	142,673
2022-06-22	64,000.02	64,000.02	60,100.02	60,600.02	34,880.87	125,770

← NewerPage 18 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.