Phu Tai JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	51,000.02	51,400.02	50,000.02	51,400.02	33,384.83	42,988
2025-05-09	49,700.02	51,000.02	49,700.02	50,700.02	32,930.17	147,631
2025-05-08	49,700.02	50,500.02	49,500.02	50,000.02	32,475.52	47,611
2025-05-07	50,400.02	50,700.02	49,700.02	49,700.02	32,280.66	157,742
2025-05-06	49,500.02	50,900.02	49,500.02	50,200.02	32,605.42	102,114
2025-05-05	48,700.02	51,000.02	48,700.02	49,500.02	32,150.76	150,806
2025-04-29	48,600.02	49,000.02	48,000.02	49,000.02	31,826.01	95,545
2025-04-28	48,600.02	49,000.02	47,800.02	48,600.02	31,566.20	145,538
2025-04-25	49,400.02	49,400.02	48,500.02	48,600.02	31,566.20	27,073
2025-04-24	49,600.02	49,600.02	47,200.02	49,600.02	32,215.71	758,916
2025-04-23	50,700.02	50,700.02	48,750.02	49,600.02	32,215.71	85,804
2025-04-22	48,450.02	50,000.02	47,250.02	49,750.02	32,313.14	616,243
2025-04-21	51,000.02	51,000.02	49,050.02	49,350.02	32,053.34	497,206
2025-04-18	50,000.02	51,700.02	48,000.02	50,500.02	32,800.27	484,744
2025-04-17	51,000.02	51,600.02	47,200.02	50,000.02	32,475.52	1,399,225
2025-04-16	52,300.02	52,300.02	50,500.02	50,600.02	32,865.22	144,821
2025-04-15	51,000.02	53,100.02	49,650.02	52,200.02	33,904.44	1,527,143
2025-04-14	53,400.02	53,400.02	50,600.02	50,900.02	33,060.08	775,389
2025-04-11	51,300.02	52,800.02	49,500.02	52,500.02	34,099.29	1,703,765
2025-04-10	54,800.02	54,800.02	51,300.02	51,300.02	33,319.88	1,134,936
2025-04-09	44,700.02	51,300.02	44,700.02	51,300.02	33,319.88	1,875,947
2025-04-08	47,000.02	51,000.02	47,000.02	48,000.02	31,176.50	1,758,056
2025-04-04	49,300.02	53,000.02	49,300.02	50,500.02	32,800.27	2,732,843
2025-04-03	54,900.02	54,900.02	53,000.02	53,000.02	34,424.05	320,011
2025-04-02	56,800.02	57,200.02	56,200.02	56,900.02	36,957.14	287,351
2025-04-01	56,600.02	57,200.02	56,300.02	56,600.02	36,762.29	167,454
2025-03-31	56,500.02	57,600.02	56,500.02	57,200.02	37,151.99	337,487
2025-03-28	57,300.02	57,700.02	57,000.02	57,200.02	37,151.99	288,497
2025-03-27	58,200.02	58,400.02	57,400.02	57,700.02	37,476.75	221,458
2025-03-26	57,600.02	59,000.02	57,600.02	58,200.02	37,801.50	83,799
2025-03-25	57,500.02	59,000.02	57,500.02	58,000.02	37,671.60	263,859
2025-03-24	58,000.02	58,700.02	57,300.02	57,500.02	37,346.84	208,566
2025-03-21	58,500.02	59,000.02	57,400.02	58,000.02	37,671.60	298,811
2025-03-20	59,900.02	59,900.02	57,500.02	58,100.02	37,736.55	386,334
2025-03-19	58,600.02	60,300.02	58,600.02	59,500.02	38,645.87	499,212
2025-03-18	58,600.02	59,100.02	58,400.02	58,400.02	37,931.40	90,531
2025-03-17	57,300.02	58,900.02	57,100.02	58,500.02	37,996.36	182,209
2025-03-14	58,300.02	58,300.02	57,200.02	57,200.02	37,151.99	345,795
2025-03-13	58,400.02	59,300.02	58,000.02	58,300.02	37,866.45	410,686
2025-03-12	59,000.02	59,000.02	57,500.02	57,900.02	37,606.65	530,582
2025-03-11	58,800.02	59,300.02	58,300.02	58,500.02	37,996.36	1,531,011
2025-03-10	59,500.02	59,500.02	58,500.02	59,000.02	38,321.11	204,985
2025-03-07	59,900.02	60,000.02	59,000.02	59,000.02	38,321.11	157,427
2025-03-06	59,600.02	60,000.02	59,200.02	59,300.02	38,515.96	142,530
2025-03-05	60,200.02	60,200.02	59,100.02	59,100.02	38,386.06	125,054
2025-03-04	60,700.02	60,700.02	59,800.02	60,000.02	38,970.62	245,094
2025-03-03	60,800.02	61,300.02	60,500.02	60,800.02	39,490.23	113,164
2025-02-28	59,800.02	61,400.02	59,600.02	61,400.02	39,879.94	334,622
2025-02-27	60,100.02	60,600.02	59,100.02	60,100.02	39,035.57	421,716
2025-02-26	60,400.02	60,500.02	60,000.02	60,100.02	39,035.57	82,653
2025-02-25	60,600.02	61,000.02	59,900.02	60,400.02	39,230.42	240,510
2025-02-24	60,400.02	61,000.02	60,000.02	60,600.02	39,360.33	125,483
2025-02-21	60,900.02	61,100.02	60,400.02	60,400.02	39,230.42	116,745
2025-02-20	60,900.02	62,000.02	60,600.02	61,000.02	39,620.13	95,688
2025-02-19	60,000.02	61,300.02	59,900.02	60,900.02	39,555.18	104,140
2025-02-18	60,500.02	60,600.02	59,900.02	59,900.02	38,905.67	284,200
2025-02-17	60,600.02	61,300.02	60,400.02	60,500.02	39,295.38	230,626
2025-02-14	60,700.02	61,200.02	60,500.02	60,600.02	39,360.33	133,648
2025-02-13	60,800.02	61,000.02	60,500.02	61,000.02	39,620.13	55,579
2025-02-12	61,600.02	61,600.02	60,300.02	60,500.02	39,295.38	305,830

← NewerPage 7 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.