Phu Tai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 60,200.02 | 61,400.02 | 60,200.02 | 61,200.02 | 39,750.03 | 114,024 |
| 2025-02-10 | 62,100.02 | 62,100.02 | 60,500.02 | 60,500.02 | 39,295.38 | 262,570 |
| 2025-02-07 | 63,500.02 | 63,700.02 | 62,000.02 | 62,100.02 | 40,334.59 | 298,667 |
| 2025-02-06 | 63,800.02 | 63,900.02 | 63,100.02 | 63,600.02 | 41,308.86 | 105,715 |
| 2025-02-05 | 62,500.02 | 64,200.02 | 62,500.02 | 63,400.02 | 41,178.96 | 285,059 |
| 2025-02-04 | 61,800.02 | 62,800.02 | 61,800.02 | 62,100.02 | 40,334.59 | 69,044 |
| 2025-02-03 | 62,400.02 | 62,500.02 | 61,700.02 | 62,100.02 | 40,334.59 | 69,331 |
| 2025-01-24 | 61,200.02 | 62,400.02 | 60,700.02 | 62,400.02 | 40,529.45 | 271,021 |
| 2025-01-23 | 61,800.02 | 61,800.02 | 60,700.02 | 61,200.02 | 39,750.03 | 255,550 |
| 2025-01-22 | 62,000.02 | 62,100.02 | 61,000.02 | 61,000.02 | 39,620.13 | 323,449 |
| 2025-01-21 | 62,500.02 | 62,600.02 | 62,000.02 | 62,300.02 | 40,464.49 | 117,605 |
| 2025-01-20 | 63,400.02 | 63,400.02 | 61,500.02 | 62,500.02 | 40,594.40 | 109,583 |
| 2025-01-17 | 61,000.02 | 62,500.02 | 60,600.02 | 62,500.02 | 40,594.40 | 106,718 |
| 2025-01-16 | 62,000.02 | 62,000.02 | 60,500.02 | 61,000.02 | 39,620.13 | 79,501 |
| 2025-01-15 | 60,700.02 | 61,200.02 | 60,100.02 | 61,000.02 | 39,620.13 | 137,229 |
| 2025-01-14 | 61,700.02 | 62,000.02 | 60,700.02 | 61,200.02 | 39,750.03 | 78,785 |
| 2025-01-13 | 61,500.02 | 62,000.02 | 60,200.02 | 62,000.02 | 40,269.64 | 194,528 |
| 2025-01-10 | 63,900.02 | 63,900.02 | 62,600.02 | 62,600.02 | 40,659.35 | 71,623 |
| 2025-01-09 | 63,500.02 | 64,200.02 | 62,800.02 | 63,400.02 | 41,178.96 | 46,412 |
| 2025-01-08 | 63,000.02 | 64,200.02 | 62,600.02 | 63,500.02 | 41,243.91 | 108,294 |
| 2025-01-07 | 63,500.02 | 63,600.02 | 62,700.02 | 63,600.02 | 41,308.86 | 187,222 |
| 2025-01-06 | 65,000.02 | 65,000.02 | 63,500.02 | 63,500.02 | 41,243.91 | 224,609 |
| 2025-01-03 | 65,800.02 | 66,300.02 | 65,000.02 | 65,000.02 | 42,218.17 | 118,608 |
| 2025-01-02 | 66,300.02 | 67,500.02 | 65,800.02 | 66,200.02 | 42,997.58 | 71,336 |
| 2024-12-31 | 66,000.02 | 68,800.03 | 65,200.02 | 67,300.02 | 43,062.54 | 1,241,941 |
| 2024-12-30 | 65,100.02 | 65,600.02 | 65,000.02 | 65,100.02 | 41,654.85 | 168,744 |
| 2024-12-27 | 66,100.02 | 66,500.02 | 65,200.02 | 65,700.02 | 42,038.76 | 197,536 |
| 2024-12-26 | 66,200.02 | 66,800.02 | 65,800.02 | 66,100.02 | 42,294.70 | 247,242 |
| 2024-12-25 | 66,000.02 | 67,100.02 | 66,000.02 | 66,200.02 | 42,358.69 | 740,008 |
| 2024-12-24 | 63,900.02 | 67,100.02 | 63,800.02 | 66,200.02 | 42,358.69 | 551,640 |
| 2024-12-23 | 64,600.02 | 64,600.02 | 63,400.02 | 64,100.02 | 41,014.99 | 75,491 |
| 2024-12-20 | 63,700.02 | 64,700.02 | 63,500.02 | 63,900.02 | 40,887.01 | 157,714 |
| 2024-12-19 | 63,500.02 | 64,100.02 | 63,400.02 | 63,800.02 | 40,823.03 | 154,132 |
| 2024-12-18 | 63,000.02 | 64,200.02 | 62,900.02 | 63,900.02 | 40,887.01 | 144,821 |
| 2024-12-17 | 63,300.02 | 63,500.02 | 62,500.02 | 62,700.02 | 40,119.18 | 372,726 |
| 2024-12-16 | 63,900.02 | 63,900.02 | 63,000.02 | 63,300.02 | 40,503.10 | 155,422 |
| 2024-12-13 | 63,600.02 | 63,700.02 | 63,300.02 | 63,400.02 | 40,567.08 | 46,841 |
| 2024-12-12 | 63,300.02 | 64,300.02 | 63,200.02 | 63,600.02 | 40,695.06 | 199,541 |
| 2024-12-11 | 63,800.02 | 64,400.02 | 63,300.02 | 63,300.02 | 40,503.10 | 250,107 |
| 2024-12-10 | 64,400.02 | 64,400.02 | 64,000.02 | 64,000.02 | 40,951.00 | 133,505 |
| 2024-12-09 | 64,400.02 | 64,800.02 | 63,900.02 | 64,400.02 | 41,206.94 | 119,897 |
| 2024-12-06 | 64,100.02 | 65,300.02 | 64,100.02 | 64,400.02 | 41,206.94 | 255,550 |
| 2024-12-05 | 63,200.02 | 64,700.02 | 63,200.02 | 64,100.02 | 41,014.99 | 287,494 |
| 2024-12-04 | 64,300.02 | 64,300.02 | 63,300.02 | 63,300.02 | 40,503.10 | 173,041 |
| 2024-12-03 | 64,200.02 | 64,800.02 | 63,900.02 | 64,300.02 | 41,142.96 | 194,958 |
| 2024-12-02 | 63,900.02 | 64,100.02 | 63,700.02 | 64,100.02 | 41,014.99 | 220,599 |
| 2024-11-29 | 62,300.02 | 63,900.02 | 62,100.02 | 63,900.02 | 40,887.01 | 397,221 |
| 2024-11-28 | 62,200.02 | 62,400.02 | 61,800.02 | 62,100.02 | 39,735.27 | 61,023 |
| 2024-11-27 | 62,900.02 | 62,900.02 | 61,500.02 | 62,000.02 | 39,671.28 | 196,820 |
| 2024-11-26 | 62,000.02 | 63,000.02 | 62,000.02 | 62,000.02 | 39,671.28 | 188,798 |
| 2024-11-25 | 61,600.02 | 62,400.02 | 61,400.02 | 62,000.02 | 39,671.28 | 63,601 |
| 2024-11-22 | 62,500.02 | 62,500.02 | 61,800.02 | 62,000.02 | 39,671.28 | 100,845 |
| 2024-11-21 | 62,800.02 | 62,800.02 | 61,200.02 | 62,400.02 | 39,927.23 | 52,714 |
| 2024-11-20 | 60,900.02 | 64,000.02 | 60,100.02 | 62,000.02 | 39,671.28 | 413,551 |
| 2024-11-19 | 63,300.02 | 63,900.02 | 60,000.02 | 60,800.02 | 38,903.45 | 222,174 |
| 2024-11-18 | 63,000.02 | 63,900.02 | 62,700.02 | 63,500.02 | 40,631.07 | 241,083 |
| 2024-11-15 | 62,600.02 | 63,500.02 | 62,300.02 | 63,000.02 | 40,311.14 | 446,211 |
| 2024-11-14 | 64,700.02 | 65,500.02 | 62,200.02 | 62,200.02 | 39,799.25 | 425,297 |
| 2024-11-13 | 63,900.02 | 65,900.02 | 63,800.02 | 65,000.02 | 41,590.86 | 337,057 |
| 2024-11-12 | 65,600.02 | 65,600.02 | 64,100.02 | 64,300.02 | 41,142.96 | 240,939 |
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.