Phu Tai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 65,100.02 | 65,700.02 | 64,800.02 | 65,600.02 | 41,974.78 | 392,637 |
| 2024-11-08 | 62,300.02 | 64,900.02 | 62,000.02 | 64,700.02 | 41,398.90 | 778,398 |
| 2024-11-07 | 63,200.02 | 63,800.02 | 62,400.02 | 62,500.02 | 39,991.21 | 267,870 |
| 2024-11-06 | 61,200.02 | 63,000.02 | 61,200.02 | 62,900.02 | 40,247.15 | 232,345 |
| 2024-11-05 | 60,700.02 | 61,700.02 | 60,700.02 | 61,200.02 | 39,159.39 | 102,277 |
| 2024-11-04 | 61,900.02 | 61,900.02 | 61,000.02 | 61,200.02 | 39,159.39 | 145,108 |
| 2024-11-01 | 63,000.02 | 63,000.02 | 61,000.02 | 62,200.02 | 39,799.25 | 178,914 |
| 2024-10-31 | 62,700.02 | 63,300.02 | 61,500.02 | 63,000.02 | 40,311.14 | 343,074 |
| 2024-10-30 | 61,900.02 | 62,000.02 | 61,000.02 | 62,000.02 | 39,671.28 | 191,520 |
| 2024-10-29 | 59,900.02 | 61,800.02 | 59,900.02 | 61,800.02 | 39,543.31 | 403,667 |
| 2024-10-28 | 59,000.02 | 59,700.02 | 58,500.02 | 59,500.02 | 38,071.63 | 118,751 |
| 2024-10-25 | 58,800.02 | 59,500.02 | 58,800.02 | 59,000.02 | 37,751.70 | 83,512 |
| 2024-10-24 | 59,900.02 | 59,900.02 | 58,800.02 | 58,800.02 | 37,623.73 | 229,766 |
| 2024-10-23 | 59,600.02 | 59,900.02 | 58,900.02 | 59,900.02 | 38,327.58 | 116,029 |
| 2024-10-22 | 60,100.02 | 60,400.02 | 59,900.02 | 60,000.02 | 38,391.56 | 145,108 |
| 2024-10-21 | 61,100.02 | 61,500.02 | 60,400.02 | 60,400.02 | 38,647.51 | 126,200 |
| 2024-10-18 | 61,700.02 | 61,800.02 | 61,200.02 | 61,300.02 | 39,223.38 | 100,129 |
| 2024-10-17 | 61,500.02 | 61,600.02 | 61,100.02 | 61,600.02 | 39,415.34 | 96,261 |
| 2024-10-16 | 61,100.02 | 61,600.02 | 60,900.02 | 61,500.02 | 39,351.35 | 93,683 |
| 2024-10-15 | 61,800.02 | 61,800.02 | 61,000.02 | 61,000.02 | 39,031.42 | 174,903 |
| 2024-10-14 | 61,800.02 | 61,800.02 | 61,100.02 | 61,800.02 | 39,543.31 | 175,906 |
| 2024-10-11 | 61,800.02 | 62,000.02 | 61,200.02 | 61,800.02 | 39,543.31 | 182,495 |
| 2024-10-10 | 62,200.02 | 62,200.02 | 61,600.02 | 61,800.02 | 39,543.31 | 82,653 |
| 2024-10-09 | 60,800.02 | 61,600.02 | 60,600.02 | 61,600.02 | 39,415.34 | 459,532 |
| 2024-10-08 | 60,800.02 | 62,900.02 | 60,600.02 | 60,800.02 | 38,903.45 | 155,565 |
| 2024-10-07 | 60,900.02 | 63,000.02 | 59,500.02 | 60,800.02 | 38,903.45 | 236,212 |
| 2024-10-04 | 60,200.02 | 60,400.02 | 59,100.02 | 59,100.02 | 37,815.69 | 308,981 |
| 2024-10-03 | 60,500.02 | 60,800.02 | 60,200.02 | 60,400.02 | 38,647.51 | 208,996 |
| 2024-10-02 | 60,300.02 | 61,500.02 | 60,300.02 | 60,800.02 | 38,903.45 | 153,989 |
| 2024-10-01 | 60,600.02 | 61,900.02 | 60,000.02 | 60,300.02 | 38,583.52 | 392,064 |
| 2024-09-30 | 62,000.02 | 62,000.02 | 60,700.02 | 60,700.02 | 38,839.46 | 133,219 |
| 2024-09-27 | 61,900.02 | 61,900.02 | 61,000.02 | 61,600.02 | 39,415.34 | 62,312 |
| 2024-09-26 | 62,400.02 | 62,400.02 | 61,800.02 | 61,800.02 | 39,543.31 | 103,996 |
| 2024-09-25 | 62,800.02 | 62,800.02 | 61,900.02 | 62,000.02 | 39,671.28 | 151,697 |
| 2024-09-24 | 62,900.02 | 62,900.02 | 61,900.02 | 62,000.02 | 39,671.28 | 138,805 |
| 2024-09-23 | 62,500.02 | 62,500.02 | 62,000.02 | 62,000.02 | 39,671.28 | 33,520 |
| 2024-09-20 | 62,300.02 | 63,000.02 | 61,900.02 | 62,000.02 | 39,671.28 | 112,734 |
| 2024-09-19 | 63,000.02 | 63,000.02 | 62,000.02 | 62,000.02 | 39,671.28 | 29,938 |
| 2024-09-18 | 63,300.02 | 63,500.02 | 62,100.02 | 62,400.02 | 39,927.23 | 54,863 |
| 2024-09-17 | 61,300.02 | 65,100.02 | 61,300.02 | 62,600.02 | 40,055.20 | 36,241 |
| 2024-09-16 | 62,200.02 | 63,000.02 | 61,800.02 | 61,800.02 | 39,543.31 | 79,788 |
| 2024-09-13 | 62,200.02 | 63,000.02 | 62,200.02 | 62,200.02 | 39,799.25 | 56,582 |
| 2024-09-12 | 63,400.02 | 63,400.02 | 62,200.02 | 62,200.02 | 39,799.25 | 53,717 |
| 2024-09-11 | 62,800.02 | 62,800.02 | 61,500.02 | 61,900.02 | 39,607.30 | 63,744 |
| 2024-09-10 | 63,000.02 | 63,400.02 | 61,700.02 | 61,700.02 | 39,479.32 | 112,305 |
| 2024-09-09 | 63,500.02 | 64,400.02 | 63,000.02 | 63,300.02 | 40,503.10 | 29,938 |
| 2024-09-06 | 64,000.02 | 64,000.02 | 63,300.02 | 64,000.02 | 40,951.00 | 96,977 |
| 2024-09-05 | 64,500.02 | 64,800.02 | 63,900.02 | 64,000.02 | 40,951.00 | 135,654 |
| 2024-09-04 | 65,300.02 | 65,300.02 | 64,500.02 | 64,600.02 | 41,334.92 | 56,439 |
| 2024-08-30 | 66,000.02 | 66,000.02 | 65,100.02 | 65,300.02 | 41,782.82 | 58,444 |
| 2024-08-29 | 65,700.02 | 66,400.02 | 64,500.02 | 65,900.02 | 42,166.73 | 72,769 |
| 2024-08-28 | 66,000.02 | 66,100.02 | 65,500.02 | 65,500.02 | 41,910.79 | 65,750 |
| 2024-08-27 | 65,800.02 | 66,300.02 | 65,800.02 | 66,300.02 | 42,422.68 | 68,615 |
| 2024-08-26 | 66,300.02 | 66,300.02 | 65,800.02 | 66,300.02 | 42,422.68 | 168,027 |
| 2024-08-23 | 66,400.02 | 66,400.02 | 65,500.02 | 66,300.02 | 42,422.68 | 135,511 |
| 2024-08-22 | 66,200.02 | 66,900.02 | 66,000.02 | 66,400.02 | 42,486.66 | 206,847 |
| 2024-08-21 | 65,500.02 | 66,500.02 | 65,000.02 | 66,400.02 | 42,486.66 | 104,713 |
| 2024-08-20 | 66,800.02 | 66,800.02 | 65,500.02 | 65,800.02 | 42,102.75 | 128,348 |
| 2024-08-19 | 65,900.02 | 67,000.02 | 65,000.02 | 65,800.02 | 42,102.75 | 198,109 |
| 2024-08-16 | 64,500.02 | 66,500.02 | 64,500.02 | 65,500.02 | 41,910.79 | 172,181 |
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.