Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	54,400.02	54,900.02	54,000.02	54,100.02	36,138.66	64,070
2025-08-01	55,600.02	55,600.02	53,500.02	54,400.02	36,339.06	174,238
2025-07-31	54,900.02	55,600.02	53,600.02	55,600.02	37,140.65	221,915
2025-07-30	53,500.02	55,300.02	53,200.02	53,900.02	36,005.06	120,435
2025-07-29	55,800.02	55,800.02	53,400.02	53,500.02	35,737.86	240,497
2025-07-28	55,400.02	56,000.02	54,900.02	55,500.02	37,073.85	108,499
2025-07-25	55,200.02	55,500.02	54,900.02	55,400.02	37,007.05	151,094
2025-07-24	54,800.02	55,500.02	54,800.02	54,900.02	36,673.05	191,445
2025-07-23	55,000.02	55,400.02	54,800.02	54,800.02	36,606.26	78,989
2025-07-22	54,600.02	55,000.02	54,600.02	54,700.02	36,539.46	84,674
2025-07-21	56,500.02	56,500.02	55,000.02	55,100.02	36,806.65	72,657
2025-07-18	55,700.02	55,700.02	55,200.02	55,200.02	36,873.45	63,795
2025-07-17	56,500.02	56,500.02	55,500.02	55,600.02	37,140.65	359,564
2025-07-16	56,000.02	56,400.02	55,100.02	56,200.02	37,541.45	138,734
2025-07-15	54,900.02	56,200.02	54,000.02	55,700.02	37,207.45	283,481
2025-07-14	54,500.02	54,500.02	53,800.02	54,300.02	36,272.26	61,293
2025-07-11	54,400.02	54,900.02	53,700.02	54,500.02	36,405.86	122,722
2025-07-10	53,700.02	54,300.02	53,600.02	53,900.02	36,005.06	83,893
2025-07-09	54,300.02	54,600.02	53,800.02	53,900.02	36,005.06	124,239
2025-07-08	54,900.02	54,900.02	54,200.02	54,400.02	36,339.06	445,492
2025-07-07	55,500.02	55,700.02	54,300.02	54,500.02	36,405.86	254,377
2025-07-04	54,300.02	55,000.02	53,500.02	54,800.02	36,606.26	220,558
2025-07-03	54,500.02	54,500.02	53,500.02	53,900.02	36,005.06	625,960
2025-07-02	53,700.02	54,400.02	53,500.02	54,000.02	36,071.86	191,906
2025-07-01	54,500.02	54,500.02	53,400.02	54,200.02	36,205.46	109,715
2025-06-30	53,500.02	54,900.02	52,900.02	54,900.02	36,673.05	596,537
2025-06-27	52,700.02	53,000.02	52,500.02	52,900.02	35,337.06	375,694
2025-06-26	54,100.02	54,200.02	53,500.02	54,200.02	35,203.46	258,771
2025-06-25	54,200.02	54,500.02	53,300.02	54,100.02	35,138.51	659,664
2025-06-24	53,300.02	54,200.02	53,000.02	54,200.02	35,203.46	343,737
2025-06-23	52,800.02	53,400.02	52,200.02	53,300.02	34,618.90	72,345
2025-06-20	52,300.02	53,000.02	52,000.02	53,000.02	34,424.05	69,096
2025-06-19	52,400.02	52,400.02	51,800.02	52,300.02	33,969.39	21,947
2025-06-18	52,200.02	52,500.02	51,800.02	52,200.02	33,904.44	41,296
2025-06-17	52,600.02	52,700.02	52,000.02	52,200.02	33,904.44	84,766
2025-06-16	51,300.02	52,300.02	51,300.02	51,900.02	33,709.59	57,522
2025-06-13	51,700.02	52,100.02	51,500.02	51,500.02	33,449.78	125,059
2025-06-12	52,100.02	52,500.02	51,700.02	51,700.02	33,579.68	127,865
2025-06-11	52,200.02	52,500.02	51,600.02	51,700.02	33,579.68	111,912
2025-06-10	52,300.02	52,900.02	52,200.02	52,200.02	33,904.44	27,443
2025-06-09	53,600.02	53,600.02	52,100.02	52,200.02	33,904.44	56,820
2025-06-06	53,700.02	54,000.02	53,300.02	53,300.02	34,618.90	30,125
2025-06-05	53,100.02	54,300.02	53,100.02	53,700.02	34,878.71	28,886
2025-06-04	53,200.02	53,900.02	53,000.02	53,100.02	34,489.00	108,156
2025-06-03	54,000.02	54,600.02	53,600.02	53,700.02	34,878.71	82,253
2025-06-02	55,100.02	55,100.02	53,900.02	53,900.02	35,008.61	17,914
2025-05-30	54,000.02	55,000.02	53,600.02	55,000.02	35,723.07	34,199
2025-05-29	55,100.02	55,100.02	53,800.02	54,000.02	35,073.56	109,272
2025-05-28	54,100.02	54,600.02	53,400.02	54,000.02	35,073.56	157,549
2025-05-27	55,400.02	55,400.02	54,100.02	54,100.02	35,138.51	81,822
2025-05-26	53,500.02	55,400.02	52,500.02	54,700.02	35,528.22	113,681
2025-05-23	53,300.02	53,500.02	53,000.02	53,500.02	34,748.80	19,626
2025-05-22	51,500.02	54,300.02	51,500.02	53,300.02	34,618.90	533,048
2025-05-21	52,700.02	52,700.02	52,100.02	52,100.02	33,839.49	574,745
2025-05-20	52,000.02	53,000.02	52,000.02	52,700.02	34,229.20	591,389
2025-05-19	53,500.02	53,500.02	52,400.02	52,400.02	34,034.34	40,708
2025-05-16	53,900.02	54,000.02	53,200.02	53,300.02	34,618.90	81,958
2025-05-15	54,600.02	54,600.02	53,200.02	53,700.02	34,878.71	72,087
2025-05-14	53,300.02	54,200.02	53,100.02	53,800.02	34,943.66	75,640
2025-05-13	51,800.02	54,800.02	51,400.02	53,900.02	35,008.61	471,385

← NewerPage 6 of 21 · 1,246 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.