Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49,050.00	49,450.00	49,000.00	49,400.00	37,815.82	73,898
2026-04-22	49,200.00	49,850.00	49,000.00	49,350.00	37,777.55	74,730
2026-04-21	50,500.00	50,800.00	49,250.00	49,250.00	37,701.00	464,907
2026-04-20	49,750.00	50,900.00	49,200.00	50,500.00	38,657.87	644,571
2026-04-17	49,800.00	49,950.00	49,350.00	49,700.00	38,045.47	231,346
2026-04-16	50,000.00	50,000.00	49,400.00	49,450.00	37,854.10	44,538
2026-04-15	49,800.00	50,900.00	49,550.00	50,000.00	38,275.12	142,328
2026-04-14	49,550.00	49,800.00	49,000.00	49,750.00	38,083.75	100,585
2026-04-13	49,550.00	49,900.00	48,850.00	49,650.00	38,007.20	63,554
2026-04-10	49,550.00	49,650.00	49,000.00	49,650.00	38,007.20	275,028
2026-04-09	48,500.00	49,650.00	48,500.00	49,550.00	37,930.65	104,336
2026-04-08	48,000.00	49,900.00	47,700.00	49,350.00	37,777.55	586,175
2026-04-07	48,000.00	48,000.00	46,950.00	47,300.00	36,208.27	73,288
2026-04-06	47,400.00	48,000.00	47,100.00	48,000.00	36,744.12	205,515
2026-04-03	48,000.00	48,450.00	47,700.00	47,700.00	36,514.47	80,751
2026-04-02	49,150.00	49,150.00	48,000.00	48,500.00	37,126.87	115,695
2026-04-01	49,100.00	49,800.00	49,000.00	49,350.00	37,777.55	121,775
2026-03-31	49,250.00	49,950.00	48,450.00	49,650.00	38,007.20	161,466
2026-03-30	48,000.00	48,650.00	47,400.00	48,450.00	37,088.59	43,921
2026-03-27	48,400.00	49,600.00	48,250.00	48,650.00	37,241.69	123,401
2026-03-26	48,100.00	48,900.00	48,100.00	48,200.00	36,897.22	90,411
2026-03-25	47,500.00	48,700.00	47,500.00	48,250.00	36,935.49	121,249
2026-03-24	49,400.00	49,400.00	46,800.00	47,300.00	36,208.27	160,798
2026-03-23	48,100.00	48,100.00	45,700.00	46,900.00	35,902.07	441,839
2026-03-20	50,500.00	50,500.00	47,900.00	48,700.00	37,279.97	337,904
2026-03-19	51,300.00	51,300.00	50,200.00	50,500.00	38,657.87	62,809
2026-03-18	51,900.00	52,000.00	50,800.00	51,200.00	39,193.73	48,351
2026-03-17	51,400.00	52,200.00	51,200.00	51,500.00	39,423.38	28,440
2026-03-16	51,100.00	52,000.00	51,000.00	51,400.00	39,346.83	121,023
2026-03-13	51,500.00	52,300.00	51,500.00	52,200.00	39,959.23	115,464
2026-03-12	51,500.00	53,400.00	51,200.00	52,000.00	39,806.13	333,131
2026-03-11	50,100.00	52,900.00	50,100.00	52,300.00	40,035.78	209,981
2026-03-10	48,600.00	50,600.00	48,600.00	50,100.00	38,351.67	85,896
2026-03-09	50,100.00	50,100.00	48,000.00	48,000.00	36,744.12	1,078,274
2026-03-06	53,000.00	53,700.00	51,600.00	51,600.00	39,499.93	240,801
2026-03-05	54,100.00	55,100.00	53,000.00	53,000.00	40,571.63	122,746
2026-03-04	53,900.00	55,000.00	50,500.00	55,000.00	42,102.64	441,311
2026-03-03	55,700.00	55,700.00	53,900.00	54,000.00	41,337.13	375,435
2026-03-02	54,700.00	57,100.00	54,700.00	56,000.00	42,868.14	564,879
2026-02-27	56,400.00	58,000.00	55,100.00	57,900.00	44,322.59	492,665
2026-02-26	55,300.00	56,500.00	54,500.00	56,500.00	43,250.89	184,543
2026-02-25	54,600.00	56,400.00	53,600.00	56,100.00	42,944.69	329,971
2026-02-24	55,600.00	55,600.00	54,300.00	54,500.00	41,719.88	89,205
2026-02-23	55,100.00	56,000.00	54,300.00	55,500.00	42,485.39	153,750
2026-02-13	54,000.00	54,900.00	53,900.00	54,800.00	41,949.54	168,510
2026-02-12	53,300.00	54,900.00	53,000.00	54,600.00	41,796.43	79,720
2026-02-11	52,200.00	54,200.00	52,100.00	54,000.00	41,337.13	196,238
2026-02-10	53,300.00	54,000.00	52,200.00	52,900.00	40,495.08	69,140
2026-02-09	51,400.00	53,900.00	51,000.00	53,900.00	41,260.58	710,446
2026-02-06	52,800.00	52,800.00	51,100.00	51,100.00	39,117.18	299,219
2026-02-05	55,100.00	55,100.00	53,300.00	53,400.00	40,877.83	3,881,716
2026-02-04	55,400.00	55,800.00	53,600.00	55,100.00	42,179.19	333,762
2026-02-03	56,500.00	56,500.00	54,700.00	55,200.00	42,255.74	1,628,911
2026-02-02	54,000.00	56,600.00	53,500.00	56,500.00	43,250.89	1,055,734
2026-01-30	51,300.00	53,000.00	51,100.00	53,000.00	40,571.63	565,689
2026-01-29	50,800.00	51,700.00	49,900.00	51,100.00	39,117.18	219,718
2026-01-28	50,900.00	51,300.00	50,300.00	50,900.00	38,964.08	191,245
2026-01-27	50,500.00	50,600.00	48,800.00	50,600.00	38,734.42	226,639
2026-01-26	50,300.00	51,300.00	49,200.00	50,500.00	38,657.87	196,703
2026-01-23	52,600.00	52,600.00	50,500.00	50,800.00	38,887.53	3,203,981

← NewerPage 3 of 5 · 247 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.