Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	64,000.02	64,000.02	60,100.02	60,600.02	34,880.87	125,770
2022-06-21	66,100.02	67,000.02	62,400.02	62,400.02	35,916.93	572,124
2022-06-20	67,000.02	70,200.03	66,000.02	67,000.02	38,564.65	187,652
2022-06-17	71,100.03	71,100.03	67,800.03	68,200.03	39,255.36	439,765
2022-06-16	73,700.03	73,700.03	71,500.03	72,700.03	41,845.53	198,968
2022-06-15	72,500.03	72,500.03	69,600.03	72,000.03	41,442.61	314,281
2022-06-14	69,500.03	74,000.03	69,400.03	72,500.03	41,730.41	395,502
2022-06-13	76,200.03	79,200.03	74,400.03	74,400.03	42,824.03	593,038
2022-06-10	82,000.03	83,500.03	80,000.03	80,000.03	46,047.35	337,917
2022-06-09	81,800.03	84,000.03	81,600.03	82,700.03	47,601.45	241,512
2022-06-08	82,500.03	83,800.03	80,800.03	81,600.03	46,968.29	338,920
2022-06-07	83,000.03	83,000.03	78,600.03	80,000.03	46,047.35	425,297
2022-06-06	84,000.03	85,000.03	83,000.03	83,200.03	47,889.24	188,941
2022-06-03	83,500.03	86,000.03	82,000.03	84,000.03	48,349.71	302,249
2022-06-02	80,100.03	83,900.03	79,000.03	83,000.03	47,774.12	700,758
2022-06-01	81,300.03	82,500.03	78,100.03	80,100.03	46,104.91	262,856
2022-05-31	81,800.03	82,900.03	80,500.03	81,300.03	46,795.62	259,275
2022-05-30	79,000.03	82,000.03	77,000.03	81,900.03	47,140.97	608,222
2022-05-27	77,700.03	79,100.03	76,800.03	78,700.03	45,299.08	252,256
2022-05-26	78,000.03	78,000.03	75,300.03	77,200.03	44,435.69	438,046
2022-05-25	102,600.08	104,500.08	100,600.08	104,100.08	42,511.59	575,361
2022-05-24	103,700.08	103,700.08	99,500.08	102,300.08	41,776.52	167,454
2022-05-23	105,000.09	105,500.09	101,100.08	103,700.08	42,348.24	256,897
2022-05-20	98,100.08	102,500.08	98,100.08	102,500.08	41,858.19	261,910
2022-05-19	96,700.08	99,000.08	95,000.08	98,000.08	40,020.51	73,800
2022-05-18	99,900.08	99,900.08	96,500.08	97,000.08	39,612.14	351,754
2022-05-17	90,000.07	99,000.08	90,000.07	98,000.08	40,020.51	237,444
2022-05-16	98,000.08	100,000.08	95,000.08	96,000.08	39,203.77	144,993
2022-05-13	99,600.08	100,200.08	95,500.08	95,500.08	38,999.58	200,745
2022-05-12	103,500.08	105,000.09	100,000.08	100,000.08	40,837.26	176,479
2022-05-11	103,700.08	103,700.08	100,600.08	103,600.08	42,307.40	163,243
2022-05-10	93,600.08	102,900.08	93,600.08	100,400.08	41,000.61	152,815
2022-05-09	106,000.09	106,000.09	98,600.08	98,600.08	40,265.54	400,486
2022-05-06	106,500.09	108,400.09	106,000.09	106,000.09	43,287.50	200,343
2022-05-05	111,000.09	113,000.09	108,000.09	108,300.09	44,226.75	249,076
2022-05-04	111,700.09	113,000.09	108,000.09	111,200.09	45,411.03	187,910
2022-04-29	107,000.09	112,000.09	107,000.09	110,500.09	45,125.17	194,127
2022-04-28	106,000.09	113,000.09	106,000.09	107,200.09	43,777.54	278,756
2022-04-27	103,900.08	106,500.09	103,000.08	106,500.09	43,491.68	133,562
2022-04-26	96,200.08	103,700.08	96,200.08	103,400.08	42,225.73	455,235
2022-04-25	106,200.09	110,400.09	101,300.08	101,300.08	41,368.14	824,436
2022-04-22	116,100.09	118,700.10	108,900.09	108,900.09	44,471.78	1,440,708
2022-04-21	120,300.10	128,000.10	115,900.09	117,000.09	47,779.59	822,230
2022-04-20	125,100.10	128,000.10	124,000.10	124,200.10	50,719.88	482,910
2022-04-19	129,500.10	129,500.10	126,000.10	126,500.10	51,659.13	309,239
2022-04-18	129,800.11	130,100.11	127,000.10	129,500.10	52,884.25	590,201
2022-04-15	120,500.10	126,700.10	119,000.10	126,700.10	51,740.81	1,213,692
2022-04-14	119,500.10	119,800.10	118,400.10	118,500.10	48,392.15	264,317
2022-04-13	116,000.09	118,000.10	112,100.09	118,000.10	48,187.97	224,810
2022-04-12	116,300.09	119,000.10	115,900.09	116,000.09	47,371.22	201,146
2022-04-08	116,400.09	117,900.10	116,000.09	116,000.09	47,371.22	290,187
2022-04-07	121,600.10	121,600.10	116,000.09	116,200.09	47,452.90	650,565
2022-04-06	122,000.10	122,700.10	120,600.10	121,600.10	49,658.11	263,715
2022-04-05	123,000.10	124,600.10	121,900.10	122,000.10	49,821.46	142,186
2022-04-04	120,100.10	125,200.10	120,000.10	122,900.10	50,188.99	419,939
2022-04-01	119,000.10	121,000.10	118,600.10	119,200.10	48,678.01	229,021
2022-03-31	124,000.10	124,000.10	117,500.10	120,000.10	49,004.71	304,225
2022-03-30	121,200.10	124,900.10	121,000.10	122,000.10	49,821.46	423,950
2022-03-29	123,500.10	124,000.10	121,100.10	123,000.10	50,229.83	260,507
2022-03-28	122,600.10	123,300.10	119,600.10	122,500.10	50,025.64	311,445

← NewerPage 19 of 21 · 1,251 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.