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%WTI99.22▲ 2.13%
← PTB.VN stock page

Phu Tai JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2397,900.0898,100.0895,200.0895,800.0839,122.10611,860
2021-12-22100,900.08101,400.0898,100.0898,100.0840,061.35594,011
2021-12-21102,000.08102,300.08100,500.08101,500.0841,449.82652,370
2021-12-20103,800.08103,800.08102,000.08102,900.0842,021.54783,726
2021-12-17102,600.08104,200.08102,100.08103,600.0842,307.40618,678
2021-12-1698,100.08102,300.0897,600.08102,000.0841,654.01783,124
2021-12-1598,000.0898,500.0897,500.0897,800.0839,938.84471,479
2021-12-1498,500.0899,000.0896,700.0897,800.0839,938.84247,672
2021-12-1393,800.08100,000.0893,800.0898,000.0840,020.51496,748
2021-12-1094,000.0894,600.0893,700.0894,100.0838,427.86398,882
2021-12-0994,600.0895,000.0894,200.0894,200.0838,468.70241,455
2021-12-0896,000.0896,400.0894,500.0894,900.0838,754.56267,927
2021-12-0793,500.0895,000.0893,400.0894,900.0838,754.56238,647
2021-12-0695,900.0897,700.0893,500.0893,500.0838,182.84522,417
2021-12-03100,000.08100,000.0897,800.0897,800.0839,938.84463,056
2021-12-02100,500.08101,500.0899,900.08100,000.0840,837.26276,951
2021-12-01100,300.08101,800.08100,300.08100,500.0841,041.45194,929
2021-11-30102,600.08103,500.08100,000.08102,000.0841,654.01326,887
2021-11-2998,500.08103,000.0898,500.08102,900.0842,021.54400,286
2021-11-26103,200.08103,400.08100,800.08101,700.0841,531.49245,466
2021-11-2599,200.08102,900.0899,200.08102,600.0841,899.03467,067
2021-11-24100,000.08101,700.0899,400.08100,100.0840,878.10341,526
2021-11-2398,700.08101,000.0898,700.08100,800.0841,163.96207,563
2021-11-22102,000.08102,000.0897,000.0899,500.0840,633.07524,222
2021-11-19103,000.08103,900.0897,000.08100,100.0840,878.10885,001
2021-11-18106,200.09106,200.09102,100.08104,000.0842,470.75384,042
2021-11-17106,900.09107,600.09105,000.09106,200.0943,369.17598,223
2021-11-16104,000.08106,000.09101,300.08106,000.0943,287.501,243,774
2021-11-15107,500.09107,500.09103,900.08104,000.0842,470.75847,900
2021-11-12107,700.09108,500.09107,100.09107,700.0943,981.73424,151
2021-11-11109,500.09109,800.09107,300.09107,400.0943,859.22789,542
2021-11-10111,000.09111,000.09109,200.09109,800.0944,839.31468,471
2021-11-09112,000.09112,000.09110,700.09110,900.0945,288.52321,272
2021-11-08112,900.09112,900.09110,000.09111,900.0945,696.89408,308
2021-11-05111,600.09113,000.09109,200.09112,300.0945,860.24569,946
2021-11-04109,000.09111,600.09109,000.09111,600.0945,574.38372,611
2021-11-03112,000.09112,100.09109,000.09109,200.0944,594.29404,698
2021-11-02110,000.09112,000.09108,800.09111,900.0945,696.89975,246
2021-11-01112,700.09113,600.09110,000.09110,900.0945,288.521,107,805
2021-10-29113,000.09113,600.09111,500.09113,300.0946,268.62533,247
2021-10-28116,000.09116,000.09113,000.09113,400.0946,309.45494,542
2021-10-27111,800.09115,300.09110,200.09115,300.0947,085.36993,696
2021-10-26111,000.09112,500.09110,000.09112,000.0945,737.73556,309
2021-10-25115,000.09115,000.09111,000.09112,500.0945,941.92919,695
2021-10-22115,800.09115,800.09113,800.09114,500.0946,758.66605,843
2021-10-21114,600.09117,000.09112,800.09114,600.0946,799.50572,754
← NewerPage 21 of 21 · 1,246 trading days

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.