Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	51,700.02	52,500.02	51,500.02	52,200.02	34,869.46	219,561
2025-10-28	51,800.02	51,800.02	51,100.02	51,700.02	34,535.46	52,449
2025-10-27	51,500.02	53,400.02	51,500.02	51,800.02	34,602.26	288,275
2025-10-24	51,200.02	51,500.02	50,900.02	51,200.02	34,201.46	66,326
2025-10-23	50,400.02	52,200.02	49,500.02	51,600.02	34,468.66	155,545
2025-10-22	49,650.02	50,800.02	49,450.02	50,800.02	33,934.27	58,725
2025-10-21	49,000.02	49,700.02	48,500.02	49,650.02	33,166.07	720,029
2025-10-20	51,000.02	52,500.02	48,000.02	48,450.02	32,364.47	146,685
2025-10-17	51,400.02	51,400.02	50,100.02	51,000.02	34,067.87	182,664
2025-10-16	48,950.02	51,500.02	48,950.02	51,300.02	34,268.26	436,352
2025-10-15	49,400.02	49,400.02	48,600.02	49,100.02	32,798.67	2,757,742
2025-10-14	48,800.02	49,900.02	48,500.02	48,600.02	32,464.67	290,202
2025-10-13	47,250.02	48,400.02	47,050.02	47,950.02	32,030.47	2,454,557
2025-10-10	47,800.02	47,800.02	47,200.02	47,250.02	31,562.88	104,468
2025-10-09	47,000.02	47,650.02	47,000.02	47,250.02	31,562.88	105,695
2025-10-08	47,800.02	48,000.02	47,300.02	47,350.02	31,629.67	51,441
2025-10-07	47,400.02	47,500.02	46,800.02	47,200.02	31,529.48	568,627
2025-10-06	47,000.02	47,250.02	46,650.02	47,200.02	31,529.48	134,380
2025-10-03	47,000.02	47,100.02	46,300.02	46,850.02	31,295.68	247,881
2025-10-02	48,000.02	48,000.02	47,000.02	47,000.02	31,395.88	78,325
2025-10-01	47,800.02	48,300.02	47,500.02	47,500.02	31,729.87	42,457
2025-09-30	48,000.02	48,150.02	46,600.02	47,800.02	31,930.27	294,920
2025-09-29	48,900.02	48,950.02	47,300.02	47,800.02	31,930.27	421,863
2025-09-26	50,300.02	50,300.02	49,350.02	49,350.02	32,965.67	142,246
2025-09-25	50,100.02	50,400.02	49,900.02	50,300.02	33,600.27	132,161
2025-09-24	49,900.02	50,100.02	49,700.02	50,000.02	33,399.87	101,654
2025-09-23	50,300.02	50,300.02	49,650.02	49,700.02	33,199.47	164,385
2025-09-22	51,100.02	51,200.02	49,550.02	50,000.02	33,399.87	432,498
2025-09-19	52,000.02	52,000.02	51,400.02	51,500.02	34,401.86	132,363
2025-09-18	52,200.02	52,300.02	51,800.02	51,800.02	34,602.26	183,627
2025-09-17	52,200.02	52,500.02	52,000.02	52,200.02	34,869.46	231,217
2025-09-16	52,800.02	52,800.02	52,000.02	52,200.02	34,869.46	303,717
2025-09-15	51,500.02	53,100.02	51,200.02	52,700.02	35,203.46	528,636
2025-09-12	51,300.02	51,600.02	50,900.02	51,500.02	34,401.86	290,567
2025-09-11	51,400.02	51,600.02	50,800.02	51,000.02	34,067.87	177,666
2025-09-10	51,400.02	51,900.02	51,000.02	51,400.02	34,335.06	226,609
2025-09-09	52,300.02	52,300.02	51,000.02	51,400.02	34,335.06	300,520
2025-09-08	50,900.02	52,500.02	50,900.02	51,900.02	34,669.06	504,873
2025-09-05	51,000.02	52,000.02	50,800.02	50,800.02	33,934.27	358,669
2025-09-04	50,900.02	51,400.02	50,500.02	51,000.02	34,067.87	407,943
2025-09-03	50,500.02	50,900.02	50,200.02	50,500.02	33,733.87	192,352
2025-08-29	51,000.02	51,100.02	50,400.02	50,900.02	34,001.07	292,304
2025-08-28	51,100.02	51,500.02	51,000.02	51,200.02	34,201.46	58,255
2025-08-27	50,600.02	51,600.02	50,600.02	51,100.02	34,134.67	88,779
2025-08-26	50,000.02	51,400.02	49,700.02	51,400.02	34,335.06	79,613
2025-08-25	50,600.02	50,600.02	49,300.02	50,100.02	33,466.67	456,801
2025-08-22	52,200.02	52,300.02	50,400.02	50,900.02	34,001.07	430,077
2025-08-21	52,500.02	53,200.02	52,500.02	52,700.02	35,203.46	127,265
2025-08-20	53,700.02	53,700.02	51,800.02	52,500.02	35,069.86	342,290
2025-08-19	54,900.02	54,900.02	53,500.02	53,700.02	35,871.46	994,634
2025-08-18	54,800.02	54,800.02	54,000.02	54,400.02	36,339.06	926,018
2025-08-15	55,300.02	55,300.02	54,100.02	54,200.02	36,205.46	272,538
2025-08-14	57,800.02	57,800.02	55,000.02	55,300.02	36,940.25	706,967
2025-08-13	55,300.02	55,300.02	54,400.02	54,700.02	36,539.46	249,034
2025-08-12	55,600.02	55,600.02	54,500.02	55,000.02	36,739.85	180,016
2025-08-11	54,200.02	55,500.02	53,800.02	55,200.02	36,873.45	1,110,851
2025-08-08	54,100.02	54,500.02	53,800.02	54,200.02	36,205.46	107,934
2025-08-07	54,100.02	55,100.02	53,800.02	54,200.02	36,205.46	205,072
2025-08-06	53,900.02	54,200.02	53,400.02	53,900.02	36,005.06	179,420
2025-08-05	55,100.02	55,100.02	53,000.02	53,900.02	36,005.06	756,997

← NewerPage 5 of 21 · 1,249 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.