See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← PTB.VN stock page

Phu Tai JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-25121,300.10123,600.10118,500.10122,500.1050,025.64725,769
2022-03-24116,200.09121,400.10116,100.09120,500.1049,208.90944,161
2022-03-23115,800.09117,700.10115,700.09116,200.0947,452.90363,386
2022-03-22114,600.09116,100.09114,600.09115,500.0947,167.04431,170
2022-03-21112,500.09116,500.09112,500.09114,400.0946,717.83586,591
2022-03-18112,200.09112,600.09112,100.09112,500.0945,941.92306,632
2022-03-17112,900.09113,500.09111,600.09112,300.0945,860.24400,887
2022-03-16112,100.09114,000.09112,100.09112,300.0945,860.24641,941
2022-03-15114,900.09115,000.09112,500.09112,600.0945,982.75272,940
2022-03-14114,100.09116,200.09111,500.09114,000.0946,554.48471,078
2022-03-11106,000.09112,900.09106,000.09112,900.0946,105.272,001,028
2022-03-10105,600.09106,900.09105,500.09105,600.0943,124.15293,797
2022-03-09105,000.09105,900.09103,500.08105,500.0943,083.31216,588
2022-03-08106,600.09107,200.09104,500.08105,000.0942,879.12773,705
2022-03-07109,000.09109,000.09106,600.09107,000.0943,695.87338,719
2022-03-04107,400.09108,000.09106,000.09108,000.0944,104.24379,229
2022-03-03106,500.09107,000.09105,400.09107,000.0943,695.87323,879
2022-03-02107,300.09107,800.09105,000.09106,500.0943,491.68328,892
2022-03-01108,200.09108,500.09107,100.09107,800.0944,022.57140,782
2022-02-28107,500.09108,400.09106,500.09108,300.0944,226.75301,217
2022-02-25107,300.09109,900.09107,300.09107,400.0943,859.22309,038
2022-02-24106,300.09107,200.09105,500.09106,900.0943,655.03770,891
2022-02-23108,000.09108,000.09106,600.09107,000.0943,695.87133,362
2022-02-22105,500.09107,400.09105,000.09107,300.0943,818.38444,205
2022-02-21104,000.08107,400.09103,700.08106,600.0943,532.52386,448
2022-02-18103,000.08104,400.08100,000.08104,000.0842,470.75257,699
2022-02-17103,200.08104,700.08103,000.08103,200.0842,144.05209,368
2022-02-16103,300.08103,600.08102,000.08103,000.0842,062.38245,666
2022-02-15104,000.08104,000.08102,000.08102,400.0841,817.35237,043
2022-02-14103,000.08104,500.08103,000.08103,200.0842,144.05220,799
2022-02-11104,000.08104,900.09103,000.08104,000.0842,470.75123,535
2022-02-10102,500.08105,500.09102,000.08103,600.0842,307.40514,195
2022-02-09104,400.08104,400.08102,600.08102,600.0841,899.03443,603
2022-02-08102,500.08105,000.09102,100.08104,200.0842,552.42531,642
2022-02-07107,600.09108,900.09103,500.08104,100.0842,511.59584,987
2022-01-28107,000.09108,500.09106,600.09107,300.0943,818.38244,062
2022-01-27109,900.09110,000.09107,000.09107,900.0944,063.40245,466
2022-01-26110,400.09112,500.09108,700.09109,500.0944,716.80256,696
2022-01-25104,500.08112,000.09104,500.08112,000.0945,737.731,600,141
2022-01-24108,600.09108,900.09103,500.08106,500.0943,491.68899,841
2022-01-21108,900.09110,000.09107,000.09108,700.0944,390.10565,735
2022-01-20103,200.08108,900.09103,200.08108,900.0944,471.78921,901
2022-01-19103,900.08104,000.08101,600.08103,200.0842,144.05232,832
2022-01-1899,800.08102,000.0899,800.08102,000.0841,654.01212,777
2022-01-17101,200.08104,000.08101,200.08101,200.0841,327.31617,475
2022-01-14101,500.08101,500.0898,700.08101,200.0841,327.31289,385
2022-01-1399,200.08102,300.0898,600.08100,500.0841,041.45231,428
2022-01-1298,400.08101,000.0898,000.0899,400.0840,592.24175,677
2022-01-11101,800.08101,800.08100,000.08100,100.0840,878.10323,879
2022-01-10101,100.08104,000.08100,000.08101,800.0841,572.33288,984
2022-01-07103,000.08103,000.08101,000.08101,800.0841,572.33317,261
2022-01-0699,100.08103,300.0899,100.08102,000.0841,654.01647,958
2022-01-0598,100.0899,400.0898,100.0899,400.0840,592.24242,458
2022-01-0499,000.0899,000.0898,000.0898,000.0840,020.51189,514
2021-12-31100,000.08100,400.0898,100.0899,000.0840,428.89123,736
2021-12-3099,000.0899,700.0897,600.0899,500.0840,633.07252,886
2021-12-2998,000.0898,700.0897,600.0898,700.0840,306.3864,174
2021-12-2896,100.08100,000.0895,700.0899,000.0840,428.89826,677
2021-12-2797,000.0897,800.0895,600.0897,000.0839,612.14197,135
2021-12-2495,300.0898,000.0895,000.0897,700.0839,898.00214,382
← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-081,000.0000 VND
2026-05-15625.0000 VND
2025-06-271,500.0006 VND
2025-01-021,000.0004 VND
2024-07-121,000.0004 VND
2024-01-031,500.0006 VND
2023-05-242,000.0007 VND
2022-12-221,000.0004 VND
2022-05-26700.0003 VND
2021-06-092,110.2028 VND
2020-07-132,000.0016 VND
2020-04-151,000.0008 VND
2019-04-253,200.0025 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.