Phu Tai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 34,500.00 | 34,700.00 | 34,000.00 | 34,500.00 | 33,421.88 | 41,717 |
| 2026-07-20 | 35,000.00 | 35,000.00 | 33,550.00 | 34,600.00 | 33,518.75 | 97,200 |
| 2026-07-17 | 34,850.00 | 35,050.00 | 34,800.00 | 35,000.00 | 33,906.25 | 42,570 |
| 2026-07-16 | 35,150.00 | 35,150.00 | 34,100.00 | 34,850.00 | 33,760.94 | 137,218 |
| 2026-07-15 | 35,700.00 | 35,700.00 | 34,900.00 | 35,150.00 | 34,051.56 | 96,703 |
| 2026-07-14 | 36,150.00 | 36,200.00 | 35,450.00 | 35,700.00 | 34,584.38 | 39,163 |
| 2026-07-13 | 36,500.00 | 36,900.00 | 35,900.00 | 36,250.00 | 35,117.19 | 227,683 |
| 2026-07-10 | 37,100.00 | 37,100.00 | 36,500.00 | 36,500.00 | 35,359.38 | 14,970 |
| 2026-07-09 | 36,400.00 | 37,100.00 | 36,400.00 | 37,100.00 | 35,940.63 | 17,038 |
| 2026-07-08 | 36,800.00 | 37,000.00 | 36,500.00 | 37,000.00 | 35,843.75 | 55,889 |
| 2026-07-07 | 36,800.00 | 37,750.00 | 36,500.00 | 36,850.00 | 35,698.44 | 43,542 |
| 2026-07-06 | 37,750.00 | 38,200.00 | 36,600.00 | 38,200.00 | 37,006.25 | 80,290 |
| 2026-07-03 | 37,800.00 | 37,900.00 | 37,550.00 | 37,750.00 | 36,570.31 | 26,681 |
| 2026-07-02 | 37,850.00 | 38,650.00 | 37,550.00 | 38,450.00 | 37,248.44 | 72,792 |
| 2026-07-01 | 38,900.00 | 38,900.00 | 38,100.00 | 38,650.00 | 37,442.19 | 40,003 |
| 2026-06-30 | 37,700.00 | 39,750.00 | 37,700.00 | 38,900.00 | 37,684.38 | 249,050 |
| 2026-06-29 | 37,100.00 | 38,600.00 | 37,100.00 | 38,600.00 | 37,393.75 | 72,237 |
| 2026-06-26 | 36,800.00 | 39,000.00 | 36,150.00 | 39,000.00 | 37,781.25 | 112,720 |
| 2026-06-25 | 36,750.00 | 37,200.00 | 36,500.00 | 36,850.00 | 35,698.44 | 42,616 |
| 2026-06-24 | 36,900.00 | 37,000.00 | 36,250.00 | 37,000.00 | 35,843.75 | 166,984 |
| 2026-06-23 | 36,500.00 | 36,850.00 | 36,500.00 | 36,800.00 | 35,650.00 | 19,667 |
| 2026-06-22 | 36,850.00 | 36,900.00 | 36,250.00 | 36,900.00 | 35,746.88 | 42,908 |
| 2026-06-19 | 36,300.00 | 36,550.00 | 36,200.00 | 36,500.00 | 35,359.38 | 48,780 |
| 2026-06-18 | 36,650.00 | 36,900.00 | 36,400.00 | 36,400.00 | 35,262.50 | 335,537 |
| 2026-06-17 | 36,450.00 | 37,000.00 | 36,450.00 | 36,850.00 | 35,698.44 | 33,302 |
| 2026-06-16 | 37,400.00 | 37,400.00 | 36,300.00 | 36,900.00 | 35,746.88 | 130,945 |
| 2026-06-15 | 37,100.00 | 37,650.00 | 37,050.00 | 37,450.00 | 36,279.69 | 23,775 |
| 2026-06-12 | 37,500.00 | 37,500.00 | 36,250.00 | 37,100.00 | 35,940.63 | 102,291 |
| 2026-06-11 | 37,500.00 | 37,500.00 | 36,650.00 | 37,350.00 | 36,182.81 | 22,460 |
| 2026-06-10 | 38,000.00 | 38,000.00 | 36,800.00 | 37,500.00 | 36,328.13 | 124,899 |
| 2026-06-09 | 38,000.00 | 38,000.00 | 37,650.00 | 37,900.00 | 36,715.63 | 37,163 |
| 2026-06-08 | 39,000.00 | 39,000.00 | 37,800.00 | 38,000.00 | 36,812.50 | 106,243 |
| 2026-06-05 | 39,200.00 | 39,350.00 | 38,900.00 | 39,000.00 | 37,781.25 | 8,732 |
| 2026-06-04 | 39,200.00 | 39,300.00 | 38,450.00 | 39,050.00 | 37,829.69 | 78,996 |
| 2026-06-03 | 39,200.00 | 39,550.00 | 39,050.00 | 39,550.00 | 38,314.06 | 18,343 |
| 2026-06-02 | 39,400.00 | 39,800.00 | 39,000.00 | 39,700.00 | 38,459.38 | 40,801 |
| 2026-06-01 | 39,550.00 | 40,000.00 | 39,400.00 | 39,450.00 | 38,217.19 | 17,391 |
| 2026-05-29 | 39,700.00 | 40,400.00 | 39,000.00 | 39,750.00 | 38,507.81 | 44,295 |
| 2026-05-28 | 39,600.00 | 39,850.00 | 39,500.00 | 39,500.00 | 38,265.63 | 166,789 |
| 2026-05-27 | 39,700.00 | 39,950.00 | 39,550.00 | 39,950.00 | 38,701.56 | 21,579 |
| 2026-05-26 | 39,200.00 | 40,000.00 | 39,200.00 | 39,550.00 | 38,314.06 | 33,777 |
| 2026-05-25 | 40,600.00 | 40,600.00 | 39,100.00 | 39,400.00 | 38,168.75 | 75,970 |
| 2026-05-22 | 39,550.00 | 40,400.00 | 39,550.00 | 40,300.00 | 39,040.63 | 42,430 |
| 2026-05-21 | 39,350.00 | 40,250.00 | 39,350.00 | 40,000.00 | 38,750.00 | 90,176 |
| 2026-05-20 | 40,050.00 | 40,100.00 | 38,500.00 | 39,700.00 | 38,459.38 | 134,169 |
| 2026-05-19 | 41,700.00 | 41,750.00 | 40,000.00 | 40,200.00 | 38,943.75 | 142,232 |
| 2026-05-18 | 40,750.00 | 41,550.00 | 40,000.00 | 41,550.00 | 40,251.56 | 70,903 |
| 2026-05-15 | 41,450.00 | 41,600.00 | 40,350.00 | 40,600.00 | 39,331.25 | 168,265 |
| 2026-05-14 | 51,200.00 | 51,500.00 | 50,900.00 | 51,000.00 | 39,040.63 | 102,135 |
| 2026-05-13 | 51,400.00 | 51,400.00 | 50,800.00 | 51,200.00 | 39,193.73 | 163,974 |
| 2026-05-12 | 51,300.00 | 51,700.00 | 51,000.00 | 51,400.00 | 39,346.83 | 122,911 |
| 2026-05-11 | 50,600.00 | 52,900.00 | 50,300.00 | 51,000.00 | 39,040.63 | 299,178 |
| 2026-05-08 | 50,200.00 | 50,300.00 | 50,100.00 | 50,300.00 | 38,504.77 | 75,146 |
| 2026-05-07 | 50,800.00 | 50,800.00 | 50,000.00 | 50,500.00 | 38,657.87 | 138,711 |
| 2026-05-06 | 50,000.00 | 50,400.00 | 49,750.00 | 50,300.00 | 38,504.77 | 89,893 |
| 2026-05-05 | 50,000.00 | 50,100.00 | 49,600.00 | 49,900.00 | 38,198.57 | 4,970,140 |
| 2026-05-04 | 49,950.00 | 50,500.00 | 49,750.00 | 50,000.00 | 38,275.12 | 1,095,460 |
| 2026-04-29 | 49,350.00 | 50,300.00 | 49,350.00 | 50,100.00 | 38,351.67 | 136,081 |
| 2026-04-28 | 49,950.00 | 50,500.00 | 49,000.00 | 50,000.00 | 38,275.12 | 155,920 |
| 2026-04-24 | 49,000.00 | 49,800.00 | 48,600.00 | 49,800.00 | 38,122.02 | 69,313 |
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.