Phu Tai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 29,950.00 | 30,100.00 | 29,750.00 | 29,900.00 | 29,900.00 | 85,700 |
| 2026-10-16 | 29,300.00 | 29,700.00 | 29,300.00 | 29,650.00 | 29,650.00 | 42,200 |
| 2026-10-15 | 29,300.00 | 29,700.00 | 29,050.00 | 29,300.00 | 29,300.00 | 107,500 |
| 2026-10-14 | 29,550.00 | 29,900.00 | 29,050.00 | 29,750.00 | 29,750.00 | 144,100 |
| 2026-10-13 | 30,100.00 | 30,150.00 | 29,550.00 | 29,600.00 | 29,600.00 | 161,200 |
| 2026-10-12 | 30,450.00 | 30,500.00 | 30,100.00 | 30,300.00 | 30,300.00 | 136,800 |
| 2026-10-09 | 29,950.00 | 30,400.00 | 29,950.00 | 30,200.00 | 30,200.00 | 349,300 |
| 2026-10-08 | 29,350.00 | 30,000.00 | 29,300.00 | 29,800.00 | 29,800.00 | 200,300 |
| 2026-10-07 | 29,500.00 | 29,600.00 | 29,000.00 | 29,350.00 | 29,350.00 | 30,100 |
| 2026-10-06 | 29,400.00 | 29,400.00 | 28,850.00 | 29,400.00 | 29,400.00 | 93,100 |
| 2026-10-05 | 29,950.00 | 29,950.00 | 29,250.00 | 29,400.00 | 29,400.00 | 70,700 |
| 2026-10-02 | 29,150.00 | 29,800.00 | 29,150.00 | 29,400.00 | 29,400.00 | 131,100 |
| 2026-10-01 | 28,800.00 | 29,250.00 | 28,700.00 | 29,100.00 | 29,100.00 | 109,000 |
| 2026-09-30 | 28,600.00 | 29,000.00 | 28,250.00 | 28,950.00 | 28,950.00 | 50,800 |
| 2026-09-29 | 28,900.00 | 29,100.00 | 28,000.00 | 28,550.00 | 28,550.00 | 136,900 |
| 2026-09-28 | 29,300.00 | 29,450.00 | 28,450.00 | 28,900.00 | 28,900.00 | 58,600 |
| 2026-09-25 | 28,750.00 | 29,500.00 | 28,000.00 | 29,300.00 | 29,300.00 | 294,100 |
| 2026-09-24 | 28,250.00 | 28,900.00 | 27,750.00 | 28,750.00 | 28,750.00 | 178,500 |
| 2026-09-23 | 28,700.00 | 29,000.00 | 28,100.00 | 28,250.00 | 28,250.00 | 201,200 |
| 2026-09-22 | 28,950.00 | 29,200.00 | 28,500.00 | 28,950.00 | 28,950.00 | 44,300 |
| 2026-09-21 | 29,600.00 | 29,750.00 | 28,850.00 | 28,950.00 | 28,950.00 | 179,000 |
Page 1 of 1 · 21 trading days
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.