Phuoc Hoa Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 32,600.00 | 32,850.00 | 32,450.00 | 32,550.00 | 32,550.00 | 258,818 |
| 2026-10-22 | 32,700.00 | 32,700.00 | 32,400.00 | 32,550.00 | 32,550.00 | 269,201 |
| 2026-10-21 | 32,700.00 | 32,900.00 | 32,550.00 | 32,700.00 | 32,700.00 | 271,453 |
| 2026-10-20 | 32,400.00 | 32,550.00 | 32,150.00 | 32,550.00 | 32,550.00 | 206,134 |
| 2026-10-19 | 32,450.00 | 32,900.00 | 32,000.00 | 32,250.00 | 32,250.00 | 325,544 |
| 2026-10-16 | 31,800.00 | 32,200.00 | 31,800.00 | 32,000.00 | 32,000.00 | 251,784 |
| 2026-10-15 | 31,950.00 | 32,350.00 | 31,800.00 | 31,800.00 | 31,800.00 | 316,906 |
| 2026-10-14 | 32,800.00 | 32,900.00 | 32,050.00 | 32,200.00 | 32,200.00 | 342,040 |
| 2026-10-13 | 32,850.00 | 33,300.00 | 32,750.00 | 32,800.00 | 32,800.00 | 224,355 |
| 2026-10-12 | 33,200.00 | 33,500.00 | 32,850.00 | 32,850.00 | 32,850.00 | 356,613 |
| 2026-10-09 | 33,300.00 | 33,700.00 | 32,700.00 | 32,900.00 | 32,900.00 | 481,592 |
| 2026-10-08 | 33,850.00 | 33,900.00 | 33,300.00 | 33,300.00 | 33,300.00 | 591,913 |
| 2026-10-07 | 32,900.00 | 33,600.00 | 32,900.00 | 33,500.00 | 33,500.00 | 512,491 |
| 2026-10-06 | 33,000.00 | 33,250.00 | 31,800.00 | 32,850.00 | 32,850.00 | 717,686 |
| 2026-10-05 | 33,250.00 | 33,500.00 | 32,750.00 | 32,900.00 | 32,900.00 | 574,878 |
| 2026-10-02 | 33,550.00 | 34,350.00 | 33,150.00 | 33,200.00 | 33,200.00 | 914,769 |
| 2026-10-01 | 33,900.00 | 34,600.00 | 33,350.00 | 33,850.00 | 33,850.00 | 845,298 |
| 2026-09-30 | 33,000.00 | 34,500.00 | 32,900.00 | 33,550.00 | 33,550.00 | 2,482,091 |
| 2026-09-29 | 31,900.00 | 32,750.00 | 31,850.00 | 32,700.00 | 32,700.00 | 747,348 |
| 2026-09-28 | 32,750.00 | 32,750.00 | 31,800.00 | 31,900.00 | 31,900.00 | 382,500 |
| 2026-09-25 | 32,300.00 | 32,750.00 | 32,200.00 | 32,450.00 | 32,450.00 | 316,274 |
| 2026-09-24 | 31,700.00 | 32,550.00 | 31,700.00 | 32,000.00 | 32,000.00 | 457,226 |
| 2026-09-23 | 31,700.00 | 32,250.00 | 31,600.00 | 31,650.00 | 31,650.00 | 428,832 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 2,520.0000 VND |
| 2025-08-27 | 1,350.0011 VND |
| 2024-12-13 | 3,000.0024 VND |
| 2023-09-08 | 1,950.0016 VND |
| 2022-12-16 | 2,000.0016 VND |
| 2021-12-16 | 2,500.0020 VND |
| 2021-12-06 | 2,000.0016 VND |
| 2020-12-09 | 2,500.0020 VND |
| 2019-12-24 | 1,000.0008 VND |
| 2019-09-06 | 500.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.