Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	50,800.00	53,000.00	50,700.00	52,200.00	39,959.23	645,064
2026-01-21	51,300.00	51,300.00	49,000.00	50,800.00	38,887.53	189,930
2026-01-20	51,700.00	52,500.00	51,100.00	51,100.00	39,117.18	127,055
2026-01-19	50,500.00	52,200.00	50,500.00	51,700.00	39,576.48	181,718
2026-01-16	52,400.00	52,400.00	51,200.00	51,800.00	39,653.03	98,418
2026-01-15	52,200.00	52,200.00	51,600.00	52,200.00	39,959.23	143,585
2026-01-14	52,000.00	52,300.00	50,800.00	51,600.00	39,499.93	159,456
2026-01-13	51,600.00	52,200.00	50,700.00	51,700.00	39,576.48	520,609
2026-01-12	49,900.00	50,600.00	49,600.00	50,400.00	38,581.32	242,408
2026-01-09	50,000.00	50,000.00	48,300.00	49,500.00	37,892.37	212,164
2026-01-08	49,800.00	50,600.00	49,000.00	49,800.00	38,122.02	936,125
2026-01-07	48,000.00	50,500.00	48,000.00	50,000.00	38,275.12	293,251
2026-01-06	47,200.00	47,900.00	47,200.00	47,900.00	36,667.57	167,639
2026-01-05	48,500.00	48,700.00	47,050.00	47,050.00	36,016.89	367,119
2025-12-31	47,900.00	47,900.00	46,000.00	47,050.00	36,016.89	148,396
2025-12-30	45,000.00	46,900.00	44,600.00	46,850.00	35,863.79	331,270
2025-12-29	44,950.00	44,950.00	44,250.00	44,700.00	34,217.96	60,233
2025-12-26	43,500.00	44,950.00	43,250.00	44,600.00	34,141.41	216,343
2025-12-25	43,900.00	43,950.00	43,550.00	43,550.00	33,337.63	33,171
2025-12-24	43,950.00	44,000.00	43,450.00	43,900.00	33,605.56	69,360
2025-12-23	44,050.00	44,050.00	43,650.00	44,000.00	33,682.11	46,378
2025-12-22	43,550.00	44,200.00	43,350.00	44,000.00	33,682.11	161,081
2025-12-19	43,850.00	44,500.00	43,850.00	44,000.00	33,682.11	73,521
2025-12-18	44,400.00	44,600.00	43,700.00	44,300.00	33,911.76	22,085
2025-12-17	45,000.00	45,000.00	43,600.00	44,400.00	33,988.31	111,313
2025-12-16	43,500.00	44,400.00	43,000.00	44,400.00	33,988.31	37,071
2025-12-15	43,350.00	44,000.00	43,300.00	43,500.00	33,299.36	31,054
2025-12-12	45,700.00	45,700.00	43,050.00	43,350.00	33,184.53	204,444
2025-12-11	51,200.02	51,400.02	50,600.02	50,900.02	34,001.07	362,837
2025-12-10	51,000.02	51,500.02	50,800.02	51,400.02	34,335.06	490,870
2025-12-09	50,700.02	51,300.02	50,500.02	51,100.02	34,134.67	288,536
2025-12-08	51,500.02	51,600.02	50,900.02	51,200.02	34,201.46	130,667
2025-12-05	51,400.02	51,800.02	51,000.02	51,500.02	34,401.86	153,305
2025-12-04	51,600.02	52,100.02	51,100.02	51,400.02	34,335.06	177,065
2025-12-03	51,400.02	51,800.02	50,800.02	51,500.02	34,401.86	329,071
2025-12-02	50,900.02	51,400.02	50,800.02	51,400.02	34,335.06	87,943
2025-12-01	50,900.02	51,300.02	50,500.02	51,200.02	34,201.46	125,685
2025-11-28	50,300.02	50,900.02	50,000.02	50,900.02	34,001.07	41,518
2025-11-27	50,400.02	50,800.02	50,000.02	50,300.02	33,600.27	31,391
2025-11-26	50,100.02	50,400.02	50,000.02	50,400.02	33,667.07	67,642
2025-11-25	49,200.02	50,100.02	49,000.02	50,100.02	33,466.67	103,274
2025-11-24	50,000.02	50,000.02	49,500.02	49,700.02	33,199.47	31,881
2025-11-21	49,800.02	51,500.02	49,000.02	50,000.02	33,399.87	150,016
2025-11-20	50,400.02	50,400.02	49,700.02	49,900.02	33,333.07	167,212
2025-11-19	50,100.02	50,800.02	49,900.02	50,400.02	33,667.07	165,210
2025-11-18	51,100.02	51,200.02	50,200.02	50,400.02	33,667.07	130,680
2025-11-17	51,900.02	51,900.02	50,700.02	51,100.02	34,134.67	100,725
2025-11-14	51,400.02	51,400.02	50,900.02	51,000.02	34,067.87	56,698
2025-11-13	51,400.02	51,400.02	50,800.02	51,300.02	34,268.26	2,572,926
2025-11-12	50,300.02	51,400.02	50,300.02	51,300.02	34,268.26	100,027
2025-11-11	50,100.02	50,500.02	50,000.02	50,400.02	33,667.07	45,084
2025-11-10	50,100.02	50,800.02	49,700.02	50,100.02	33,466.67	66,296
2025-11-07	50,600.02	51,400.02	50,000.02	50,100.02	33,466.67	203,764
2025-11-06	51,300.02	51,600.02	51,100.02	51,400.02	34,335.06	94,986
2025-11-05	51,500.02	52,000.02	51,300.02	51,800.02	34,602.26	72,775
2025-11-04	51,300.02	52,000.02	50,400.02	52,000.02	34,735.86	194,566
2025-11-03	52,900.02	53,000.02	51,900.02	51,900.02	34,669.06	117,537
2025-10-31	52,300.02	53,200.02	51,600.02	52,300.02	34,936.26	289,546
2025-10-30	51,900.02	52,300.02	51,200.02	52,300.02	34,936.26	95,801
2025-10-29	51,700.02	52,500.02	51,500.02	52,200.02	34,869.46	219,561

← NewerPage 4 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.