HOSE USD
Phuoc Hoa Rubber Joint Stock Company (PHR.VN)
44,900.00
+1,500.00
+(3.46%)
At close: 2:45:11 PM GMT+7
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 43,450.00 | 44,900.00 | 43,450.00 | 44,900.00 | 44,900.00 | 372,417 |
| Apr 29, 2025 | 43,100.00 | 43,650.00 | 42,950.00 | 43,400.00 | 43,400.00 | 370,000 |
| Apr 28, 2025 | 43,700.00 | 43,700.00 | 42,850.00 | 43,300.00 | 43,300.00 | 348,700 |
| Apr 25, 2025 | 43,000.00 | 44,200.00 | 42,800.00 | 43,050.00 | 43,050.00 | 628,200 |
| Apr 24, 2025 | 42,500.00 | 43,550.00 | 41,900.00 | 42,900.00 | 42,900.00 | 778,300 |
| Apr 23, 2025 | 42,050.00 | 42,050.00 | 39,000.00 | 41,700.00 | 41,700.00 | 1,139,300 |
| Apr 22, 2025 | 43,300.00 | 43,350.00 | 40,850.00 | 40,850.00 | 40,850.00 | 1,156,500 |
| Apr 21, 2025 | 45,500.00 | 45,500.00 | 43,500.00 | 43,900.00 | 43,900.00 | 469,600 |
| Apr 18, 2025 | 44,850.00 | 45,400.00 | 44,100.00 | 44,600.00 | 44,600.00 | 548,700 |
| Apr 17, 2025 | 42,900.00 | 44,200.00 | 42,100.00 | 43,550.00 | 43,550.00 | 789,500 |
| Apr 16, 2025 | 45,850.00 | 45,900.00 | 43,400.00 | 43,550.00 | 43,550.00 | 939,600 |
| Apr 15, 2025 | 49,000.00 | 49,000.00 | 45,600.00 | 45,600.00 | 45,600.00 | 1,547,500 |
| Apr 14, 2025 | 51,700.00 | 51,700.00 | 48,750.00 | 49,000.00 | 49,000.00 | 962,100 |
| Apr 11, 2025 | 48,500.00 | 50,300.00 | 47,000.00 | 49,100.00 | 49,100.00 | 1,755,800 |
| Apr 10, 2025 | 50,500.00 | 50,500.00 | 49,100.00 | 50,500.00 | 50,500.00 | 1,846,500 |
| Apr 9, 2025 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 698,400 |
| Apr 8, 2025 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 393,100 |
| Apr 4, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 113,800 |
| Apr 3, 2025 | 58,600.00 | 58,800.00 | 58,600.00 | 58,600.00 | 58,600.00 | 598,300 |
| Apr 2, 2025 | 62,900.00 | 63,100.00 | 62,100.00 | 63,000.00 | 63,000.00 | 367,900 |
| Apr 1, 2025 | 63,300.00 | 63,300.00 | 61,800.00 | 62,000.00 | 62,000.00 | 1,043,600 |
| Mar 31, 2025 | 67,800.00 | 67,900.00 | 63,300.00 | 63,300.00 | 63,300.00 | 1,789,400 |
| Mar 28, 2025 | 67,500.00 | 68,100.00 | 66,500.00 | 68,000.00 | 68,000.00 | 720,400 |
| Mar 27, 2025 | 67,500.00 | 69,000.00 | 65,800.00 | 67,000.00 | 67,000.00 | 1,288,900 |
| Mar 26, 2025 | 67,000.00 | 68,000.00 | 66,100.00 | 67,100.00 | 67,100.00 | 559,500 |
| Mar 25, 2025 | 65,000.00 | 68,400.00 | 63,000.00 | 66,900.00 | 66,900.00 | 2,261,500 |
| Mar 24, 2025 | 64,700.00 | 64,700.00 | 63,000.00 | 64,500.00 | 64,500.00 | 476,600 |
| Mar 21, 2025 | 63,900.00 | 64,800.00 | 63,600.00 | 64,000.00 | 64,000.00 | 497,300 |
| Mar 20, 2025 | 64,900.00 | 64,900.00 | 63,400.00 | 63,800.00 | 63,800.00 | 513,300 |
| Mar 19, 2025 | 62,200.00 | 64,600.00 | 61,700.00 | 64,300.00 | 64,300.00 | 742,500 |
| Mar 18, 2025 | 62,500.00 | 63,800.00 | 61,600.00 | 62,300.00 | 62,300.00 | 967,800 |
| Mar 17, 2025 | 64,200.00 | 64,300.00 | 61,900.00 | 62,500.00 | 62,500.00 | 1,074,400 |
| Mar 14, 2025 | 65,400.00 | 68,800.00 | 63,700.00 | 63,800.00 | 63,800.00 | 2,102,100 |
| Mar 13, 2025 | 64,400.00 | 66,000.00 | 64,100.00 | 65,300.00 | 65,300.00 | 1,170,500 |
| Mar 12, 2025 | 64,900.00 | 65,300.00 | 63,200.00 | 64,200.00 | 64,200.00 | 846,900 |
| Mar 11, 2025 | 64,100.00 | 66,100.00 | 64,100.00 | 64,800.00 | 64,800.00 | 1,555,500 |
| Mar 10, 2025 | 65,800.00 | 66,000.00 | 64,000.00 | 64,500.00 | 64,500.00 | 1,141,800 |
| Mar 7, 2025 | 65,300.00 | 66,500.00 | 64,800.00 | 65,000.00 | 65,000.00 | 798,600 |
| Mar 6, 2025 | 66,100.00 | 67,600.00 | 64,600.00 | 64,900.00 | 64,900.00 | 1,222,000 |
| Mar 5, 2025 | 66,000.00 | 66,500.00 | 65,100.00 | 65,500.00 | 65,500.00 | 489,000 |
| Mar 4, 2025 | 64,600.00 | 66,600.00 | 63,900.00 | 66,000.00 | 66,000.00 | 1,125,200 |
| Mar 3, 2025 | 66,000.00 | 66,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | 699,100 |
| Feb 28, 2025 | 65,900.00 | 66,500.00 | 64,500.00 | 66,100.00 | 66,100.00 | 1,226,100 |
| Feb 27, 2025 | 64,600.00 | 65,900.00 | 63,000.00 | 65,900.00 | 65,900.00 | 1,000,400 |
| Feb 26, 2025 | 65,400.00 | 66,600.00 | 64,600.00 | 64,600.00 | 64,600.00 | 851,800 |
| Feb 25, 2025 | 65,500.00 | 65,600.00 | 64,200.00 | 64,900.00 | 64,900.00 | 605,700 |
| Feb 24, 2025 | 62,000.00 | 65,900.00 | 62,000.00 | 65,400.00 | 65,400.00 | 1,113,600 |
| Feb 21, 2025 | 61,800.00 | 62,400.00 | 60,500.00 | 62,400.00 | 62,400.00 | 864,500 |
| Feb 20, 2025 | 58,000.00 | 61,900.00 | 58,000.00 | 61,600.00 | 61,600.00 | 1,611,500 |
| Feb 19, 2025 | 56,900.00 | 57,900.00 | 56,500.00 | 57,900.00 | 57,900.00 | 825,900 |
| Feb 18, 2025 | 55,800.00 | 56,800.00 | 55,700.00 | 56,700.00 | 56,700.00 | 434,600 |
| Feb 17, 2025 | 55,000.00 | 57,500.00 | 54,900.00 | 55,800.00 | 55,800.00 | 862,100 |
| Feb 14, 2025 | 53,100.00 | 54,700.00 | 53,000.00 | 54,400.00 | 54,400.00 | 620,100 |
| Feb 13, 2025 | 51,500.00 | 52,900.00 | 51,400.00 | 52,800.00 | 52,800.00 | 951,100 |
| Feb 12, 2025 | 51,700.00 | 51,900.00 | 51,400.00 | 51,500.00 | 51,500.00 | 44,100 |
| Feb 11, 2025 | 51,400.00 | 51,500.00 | 50,900.00 | 51,400.00 | 51,400.00 | 122,900 |
| Feb 10, 2025 | 51,900.00 | 52,500.00 | 51,300.00 | 51,300.00 | 51,300.00 | 112,000 |
| Feb 7, 2025 | 52,800.00 | 52,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | 117,400 |
| Feb 6, 2025 | 52,500.00 | 52,800.00 | 52,400.00 | 52,500.00 | 52,500.00 | 81,900 |
| Feb 5, 2025 | 52,300.00 | 53,300.00 | 52,300.00 | 52,800.00 | 52,800.00 | 174,800 |
| Feb 4, 2025 | 52,500.00 | 52,500.00 | 52,100.00 | 52,400.00 | 52,400.00 | 81,800 |
| Feb 3, 2025 | 52,500.00 | 52,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | 164,400 |
| Jan 24, 2025 | 52,700.00 | 52,700.00 | 51,700.00 | 52,000.00 | 52,000.00 | 77,700 |
| Jan 23, 2025 | 50,900.00 | 52,900.00 | 50,800.00 | 52,400.00 | 52,400.00 | 144,000 |
| Jan 22, 2025 | 51,300.00 | 51,300.00 | 50,800.00 | 50,800.00 | 50,800.00 | 88,000 |
| Jan 21, 2025 | 51,700.00 | 51,700.00 | 51,300.00 | 51,300.00 | 51,300.00 | 44,600 |
| Jan 20, 2025 | 51,500.00 | 51,700.00 | 51,300.00 | 51,500.00 | 51,500.00 | 74,800 |
| Jan 17, 2025 | 51,000.00 | 51,400.00 | 51,000.00 | 51,300.00 | 51,300.00 | 50,800 |
| Jan 16, 2025 | 51,000.00 | 51,000.00 | 50,400.00 | 50,800.00 | 50,800.00 | 56,100 |
| Jan 15, 2025 | 50,800.00 | 51,200.00 | 50,100.00 | 50,600.00 | 50,600.00 | 29,100 |
| Jan 14, 2025 | 50,000.00 | 50,800.00 | 50,000.00 | 50,400.00 | 50,400.00 | 152,500 |
| Jan 13, 2025 | 50,000.00 | 50,100.00 | 49,400.00 | 49,700.00 | 49,700.00 | 99,900 |
| Jan 10, 2025 | 51,400.00 | 51,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | 91,700 |
| Jan 9, 2025 | 51,800.00 | 51,900.00 | 51,300.00 | 51,500.00 | 51,500.00 | 31,500 |
| Jan 8, 2025 | 51,000.00 | 51,800.00 | 50,300.00 | 51,800.00 | 51,800.00 | 104,700 |
| Jan 7, 2025 | 51,900.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 141,100 |
| Jan 6, 2025 | 52,200.00 | 52,600.00 | 51,300.00 | 51,900.00 | 51,900.00 | 187,000 |
| Jan 3, 2025 | 53,300.00 | 53,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 106,300 |
| Jan 2, 2025 | 53,100.00 | 53,500.00 | 52,900.00 | 53,000.00 | 53,000.00 | 72,500 |
| Dec 31, 2024 | 53,200.00 | 53,200.00 | 52,400.00 | 53,200.00 | 53,200.00 | 108,200 |
| Dec 30, 2024 | 53,200.00 | 53,400.00 | 52,600.00 | 52,800.00 | 52,800.00 | 182,100 |
| Dec 27, 2024 | 53,900.00 | 53,900.00 | 53,400.00 | 53,400.00 | 53,400.00 | 108,300 |
| Dec 26, 2024 | 53,600.00 | 54,300.00 | 53,500.00 | 53,900.00 | 53,900.00 | 130,300 |
| Dec 25, 2024 | 53,900.00 | 54,400.00 | 53,600.00 | 53,900.00 | 53,900.00 | 198,000 |
| Dec 24, 2024 | 53,500.00 | 53,900.00 | 53,300.00 | 53,600.00 | 53,600.00 | 95,200 |
| Dec 23, 2024 | 54,000.00 | 54,100.00 | 53,600.00 | 53,600.00 | 53,600.00 | 113,200 |
| Dec 20, 2024 | 53,600.00 | 54,100.00 | 53,300.00 | 53,800.00 | 53,800.00 | 164,900 |
| Dec 19, 2024 | 54,100.00 | 54,100.00 | 53,100.00 | 53,500.00 | 53,500.00 | 200,800 |
| Dec 18, 2024 | 54,400.00 | 54,400.00 | 53,700.00 | 54,200.00 | 54,200.00 | 140,400 |
| Dec 17, 2024 | 54,700.00 | 54,800.00 | 54,300.00 | 54,400.00 | 54,400.00 | 149,200 |
| Dec 16, 2024 | 54,500.00 | 55,200.00 | 54,500.00 | 54,600.00 | 54,600.00 | 178,100 |
| Dec 13, 2024 | 3000 Dividend | |||||
| Dec 13, 2024 | 54,700.00 | 55,200.00 | 54,400.00 | 54,800.00 | 54,800.00 | 316,400 |
| Dec 12, 2024 | 58,600.00 | 59,000.00 | 58,500.00 | 58,800.00 | 55,800.00 | 379,800 |
| Dec 11, 2024 | 59,100.00 | 59,100.00 | 58,100.00 | 58,600.00 | 55,610.21 | 304,900 |
| Dec 10, 2024 | 59,500.00 | 59,500.00 | 58,900.00 | 59,100.00 | 56,084.70 | 168,600 |
| Dec 9, 2024 | 58,900.00 | 59,800.00 | 58,500.00 | 59,400.00 | 56,369.39 | 554,300 |
| Dec 6, 2024 | 57,700.00 | 58,900.00 | 57,700.00 | 58,400.00 | 55,420.41 | 221,500 |
| Dec 5, 2024 | 57,400.00 | 58,000.00 | 57,000.00 | 58,000.00 | 55,040.82 | 266,700 |
| Dec 4, 2024 | 57,700.00 | 58,000.00 | 56,700.00 | 57,000.00 | 54,091.84 | 186,300 |
| Dec 3, 2024 | 57,000.00 | 57,800.00 | 57,000.00 | 57,700.00 | 54,756.13 | 244,000 |
| Dec 2, 2024 | 56,900.00 | 57,400.00 | 56,600.00 | 56,900.00 | 53,996.94 | 133,900 |
| Nov 29, 2024 | 56,700.00 | 57,100.00 | 56,400.00 | 56,400.00 | 53,522.45 | 149,300 |
| Nov 28, 2024 | 57,100.00 | 57,300.00 | 56,500.00 | 56,500.00 | 53,617.35 | 204,100 |
| Nov 27, 2024 | 57,300.00 | 57,300.00 | 56,600.00 | 56,800.00 | 53,902.04 | 84,400 |
| Nov 26, 2024 | 56,600.00 | 57,300.00 | 56,600.00 | 57,000.00 | 54,091.84 | 82,600 |
| Nov 25, 2024 | 57,200.00 | 57,300.00 | 56,600.00 | 57,200.00 | 54,281.63 | 145,800 |
| Nov 22, 2024 | 55,900.00 | 57,200.00 | 55,900.00 | 57,200.00 | 54,281.63 | 221,500 |
| Nov 21, 2024 | 55,400.00 | 55,900.00 | 55,300.00 | 55,900.00 | 53,047.96 | 62,500 |
| Nov 20, 2024 | 55,300.00 | 56,000.00 | 55,000.00 | 55,300.00 | 52,478.57 | 143,800 |
| Nov 19, 2024 | 55,700.00 | 56,100.00 | 55,300.00 | 55,300.00 | 52,478.57 | 155,100 |
| Nov 18, 2024 | 55,900.00 | 55,900.00 | 54,900.00 | 55,300.00 | 52,478.57 | 134,400 |
| Nov 15, 2024 | 55,800.00 | 55,800.00 | 55,000.00 | 55,100.00 | 52,288.78 | 198,700 |
| Nov 14, 2024 | 56,500.00 | 56,900.00 | 56,000.00 | 56,200.00 | 53,332.66 | 210,400 |
| Nov 13, 2024 | 56,200.00 | 56,800.00 | 56,000.00 | 56,800.00 | 53,902.04 | 194,000 |
| Nov 12, 2024 | 56,500.00 | 57,000.00 | 55,900.00 | 56,300.00 | 53,427.55 | 217,100 |
| Nov 11, 2024 | 56,100.00 | 56,900.00 | 56,100.00 | 56,500.00 | 53,617.35 | 322,400 |
| Nov 8, 2024 | 55,800.00 | 56,300.00 | 55,700.00 | 55,900.00 | 53,047.96 | 77,300 |
| Nov 7, 2024 | 56,700.00 | 56,700.00 | 55,900.00 | 55,900.00 | 53,047.96 | 86,000 |
| Nov 6, 2024 | 54,500.00 | 56,600.00 | 54,500.00 | 56,500.00 | 53,617.35 | 418,200 |
| Nov 4, 2024 | 55,500.00 | 55,900.00 | 54,700.00 | 54,700.00 | 51,909.18 | 84,100 |
| Nov 1, 2024 | 56,000.00 | 56,200.00 | 55,300.00 | 55,400.00 | 52,573.47 | 50,300 |
| Oct 31, 2024 | 55,500.00 | 57,000.00 | 55,200.00 | 57,000.00 | 54,091.84 | 77,000 |
| Oct 29, 2024 | 55,000.00 | 55,900.00 | 55,000.00 | 55,700.00 | 52,858.16 | 57,900 |
| Oct 28, 2024 | 55,300.00 | 55,300.00 | 54,900.00 | 55,000.00 | 52,193.88 | 102,600 |
| Oct 25, 2024 | 55,800.00 | 55,900.00 | 55,000.00 | 55,300.00 | 52,478.57 | 111,400 |
| Oct 24, 2024 | 56,200.00 | 56,300.00 | 55,600.00 | 55,800.00 | 52,953.06 | 92,200 |
| Oct 23, 2024 | 55,600.00 | 56,300.00 | 55,600.00 | 56,200.00 | 53,332.66 | 121,700 |
| Oct 22, 2024 | 56,700.00 | 57,100.00 | 55,300.00 | 55,600.00 | 52,763.27 | 194,400 |
| Oct 21, 2024 | 57,100.00 | 57,700.00 | 56,500.00 | 56,600.00 | 53,712.25 | 140,100 |
| Oct 18, 2024 | 57,900.00 | 58,700.00 | 57,900.00 | 57,900.00 | 54,945.92 | 79,100 |
| Oct 17, 2024 | 57,900.00 | 58,000.00 | 57,300.00 | 57,900.00 | 54,945.92 | 122,000 |
| Oct 16, 2024 | 59,000.00 | 59,000.00 | 57,500.00 | 58,000.00 | 55,040.82 | 190,600 |
| Oct 15, 2024 | 59,900.00 | 59,900.00 | 58,500.00 | 59,000.00 | 55,989.80 | 114,600 |
| Oct 14, 2024 | 58,700.00 | 59,900.00 | 58,700.00 | 59,900.00 | 56,843.88 | 207,200 |
| Oct 11, 2024 | 58,300.00 | 58,700.00 | 58,000.00 | 58,700.00 | 55,705.10 | 103,900 |
| Oct 10, 2024 | 58,700.00 | 59,100.00 | 58,100.00 | 58,200.00 | 55,230.61 | 75,500 |
| Oct 9, 2024 | 58,300.00 | 58,900.00 | 58,000.00 | 58,700.00 | 55,705.10 | 101,300 |
| Oct 8, 2024 | 58,000.00 | 58,600.00 | 57,300.00 | 58,300.00 | 55,325.51 | 96,200 |
| Oct 7, 2024 | 58,200.00 | 58,200.00 | 57,200.00 | 57,900.00 | 54,945.92 | 219,500 |
| Oct 4, 2024 | 58,700.00 | 59,400.00 | 58,100.00 | 58,200.00 | 55,230.61 | 140,400 |
| Oct 3, 2024 | 60,500.00 | 60,500.00 | 58,100.00 | 58,700.00 | 55,705.10 | 102,200 |
| Oct 2, 2024 | 60,000.00 | 60,800.00 | 59,600.00 | 60,100.00 | 57,033.68 | 216,300 |
| Oct 1, 2024 | 59,900.00 | 60,800.00 | 59,600.00 | 60,000.00 | 56,938.78 | 189,400 |
| Sep 30, 2024 | 59,100.00 | 60,000.00 | 59,000.00 | 60,000.00 | 56,938.78 | 157,400 |
| Sep 27, 2024 | 60,200.00 | 60,200.00 | 59,000.00 | 59,600.00 | 56,559.18 | 209,500 |
| Sep 26, 2024 | 60,500.00 | 60,800.00 | 59,800.00 | 60,400.00 | 57,318.37 | 259,800 |
| Sep 25, 2024 | 60,500.00 | 60,500.00 | 59,700.00 | 60,000.00 | 56,938.78 | 153,400 |
| Sep 24, 2024 | 59,000.00 | 60,200.00 | 58,800.00 | 60,200.00 | 57,128.57 | 383,400 |
| Sep 23, 2024 | 59,000.00 | 59,000.00 | 58,800.00 | 59,000.00 | 55,989.80 | 124,900 |
| Sep 20, 2024 | 59,800.00 | 59,800.00 | 58,600.00 | 58,600.00 | 55,610.21 | 198,600 |
| Sep 19, 2024 | 59,200.00 | 59,400.00 | 58,700.00 | 59,300.00 | 56,274.49 | 223,200 |
| Sep 18, 2024 | 58,400.00 | 59,400.00 | 58,400.00 | 59,300.00 | 56,274.49 | 427,500 |
| Sep 17, 2024 | 58,200.00 | 58,200.00 | 57,800.00 | 58,200.00 | 55,230.61 | 177,900 |
| Sep 16, 2024 | 57,800.00 | 58,400.00 | 57,400.00 | 57,900.00 | 54,945.92 | 149,600 |
| Sep 13, 2024 | 58,100.00 | 58,100.00 | 57,300.00 | 57,900.00 | 54,945.92 | 57,400 |
| Sep 12, 2024 | 57,600.00 | 59,000.00 | 57,200.00 | 58,000.00 | 55,040.82 | 69,000 |
| Sep 11, 2024 | 57,500.00 | 58,000.00 | 56,700.00 | 57,800.00 | 54,851.02 | 117,600 |
| Sep 10, 2024 | 58,800.00 | 58,800.00 | 54,300.00 | 57,700.00 | 54,756.13 | 162,500 |
| Sep 9, 2024 | 58,000.00 | 58,300.00 | 56,400.00 | 58,300.00 | 55,325.51 | 163,700 |
| Sep 6, 2024 | 57,600.00 | 59,500.00 | 56,900.00 | 57,100.00 | 54,186.73 | 222,600 |
| Sep 5, 2024 | 59,100.00 | 59,300.00 | 57,000.00 | 57,000.00 | 54,091.84 | 311,400 |
| Sep 4, 2024 | 59,400.00 | 59,400.00 | 58,100.00 | 58,700.00 | 55,705.10 | 270,900 |
| Aug 30, 2024 | 59,000.00 | 59,500.00 | 58,900.00 | 59,500.00 | 56,464.29 | 510,400 |
| Aug 29, 2024 | 58,300.00 | 59,000.00 | 58,000.00 | 59,000.00 | 55,989.80 | 412,800 |
| Aug 28, 2024 | 56,800.00 | 58,200.00 | 56,800.00 | 58,200.00 | 55,230.61 | 696,400 |
| Aug 26, 2024 | 56,900.00 | 57,100.00 | 56,200.00 | 56,200.00 | 53,332.66 | 186,800 |
| Aug 23, 2024 | 57,100.00 | 57,500.00 | 56,600.00 | 56,700.00 | 53,807.14 | 104,400 |
| Aug 22, 2024 | 57,700.00 | 57,700.00 | 57,000.00 | 57,300.00 | 54,376.53 | 113,700 |
| Aug 21, 2024 | 57,400.00 | 58,000.00 | 57,200.00 | 57,600.00 | 54,661.23 | 57,300 |
| Aug 20, 2024 | 57,400.00 | 57,800.00 | 57,100.00 | 57,400.00 | 54,471.43 | 99,000 |
| Aug 19, 2024 | 57,400.00 | 57,900.00 | 57,300.00 | 57,400.00 | 54,471.43 | 96,200 |
| Aug 16, 2024 | 55,500.00 | 57,900.00 | 55,500.00 | 57,800.00 | 54,851.02 | 156,000 |
| Aug 15, 2024 | 55,500.00 | 56,000.00 | 55,100.00 | 55,400.00 | 52,573.47 | 70,500 |
| Aug 14, 2024 | 58,900.00 | 58,900.00 | 55,000.00 | 55,500.00 | 52,668.37 | 60,700 |
| Aug 13, 2024 | 55,700.00 | 55,900.00 | 55,100.00 | 55,600.00 | 52,763.27 | 94,600 |
| Aug 12, 2024 | 56,400.00 | 56,500.00 | 55,600.00 | 55,700.00 | 52,858.16 | 53,000 |
| Aug 9, 2024 | 55,900.00 | 56,000.00 | 55,000.00 | 55,800.00 | 52,953.06 | 136,000 |
| Aug 8, 2024 | 54,900.00 | 54,900.00 | 54,300.00 | 54,700.00 | 51,909.18 | 78,600 |
| Aug 7, 2024 | 55,200.00 | 55,200.00 | 54,300.00 | 55,000.00 | 52,193.88 | 83,000 |
| Aug 6, 2024 | 54,000.00 | 55,500.00 | 53,700.00 | 55,200.00 | 52,383.68 | 234,900 |
| Aug 5, 2024 | 54,200.00 | 55,300.00 | 53,600.00 | 53,700.00 | 50,960.21 | 140,500 |
| Aug 2, 2024 | 54,200.00 | 55,500.00 | 53,800.00 | 55,500.00 | 52,668.37 | 178,200 |
| Aug 1, 2024 | 57,800.00 | 57,800.00 | 54,200.00 | 54,200.00 | 51,434.70 | 311,900 |
| Jul 31, 2024 | 57,800.00 | 57,800.00 | 56,700.00 | 57,100.00 | 54,186.73 | 154,700 |
| Jul 30, 2024 | 58,300.00 | 58,300.00 | 57,200.00 | 57,300.00 | 54,376.53 | 146,000 |
| Jul 29, 2024 | 57,600.00 | 58,300.00 | 57,600.00 | 58,300.00 | 55,325.51 | 176,500 |
| Jul 26, 2024 | 56,100.00 | 57,600.00 | 56,100.00 | 57,600.00 | 54,661.23 | 97,800 |
| Jul 25, 2024 | 56,600.00 | 56,700.00 | 55,800.00 | 56,100.00 | 53,237.76 | 82,200 |
| Jul 24, 2024 | 55,500.00 | 56,800.00 | 55,200.00 | 56,700.00 | 53,807.14 | 184,200 |
| Jul 23, 2024 | 58,000.00 | 58,000.00 | 56,600.00 | 56,600.00 | 53,712.25 | 172,700 |
| Jul 22, 2024 | 57,900.00 | 58,000.00 | 56,800.00 | 57,600.00 | 54,661.23 | 449,500 |
| Jul 19, 2024 | 59,700.00 | 59,700.00 | 57,900.00 | 58,100.00 | 55,135.71 | 225,600 |
| Jul 18, 2024 | 58,300.00 | 59,500.00 | 58,000.00 | 59,500.00 | 56,464.29 | 316,100 |
| Jul 17, 2024 | 61,800.00 | 62,000.00 | 57,500.00 | 58,400.00 | 55,420.41 | 477,100 |
| Jul 16, 2024 | 61,700.00 | 62,100.00 | 61,100.00 | 61,800.00 | 58,646.94 | 285,700 |
| Jul 15, 2024 | 61,800.00 | 61,800.00 | 60,800.00 | 61,800.00 | 58,646.94 | 164,900 |
| Jul 12, 2024 | 61,000.00 | 61,900.00 | 60,300.00 | 61,300.00 | 58,172.45 | 307,200 |
| Jul 11, 2024 | 62,500.00 | 62,700.00 | 61,000.00 | 61,000.00 | 57,887.76 | 644,400 |
| Jul 10, 2024 | 63,900.00 | 63,900.00 | 62,600.00 | 62,600.00 | 59,406.13 | 280,400 |
| Jul 9, 2024 | 63,300.00 | 64,800.00 | 62,800.00 | 64,100.00 | 60,829.59 | 904,600 |
| Jul 8, 2024 | 61,700.00 | 62,800.00 | 61,000.00 | 62,700.00 | 59,501.02 | 445,900 |
| Jul 5, 2024 | 61,700.00 | 62,000.00 | 60,600.00 | 61,400.00 | 58,267.35 | 422,300 |
| Jul 4, 2024 | 62,000.00 | 62,000.00 | 61,600.00 | 61,700.00 | 58,552.04 | 178,400 |
| Jul 3, 2024 | 61,000.00 | 62,300.00 | 61,000.00 | 61,800.00 | 58,646.94 | 700,600 |
| Jul 2, 2024 | 60,700.00 | 61,000.00 | 60,400.00 | 61,000.00 | 57,887.76 | 142,700 |
| Jul 1, 2024 | 60,600.00 | 60,600.00 | 59,800.00 | 60,500.00 | 57,413.27 | 98,400 |
| Jun 28, 2024 | 60,600.00 | 60,600.00 | 59,200.00 | 60,600.00 | 57,508.16 | 265,500 |
| Jun 27, 2024 | 60,400.00 | 61,000.00 | 60,300.00 | 60,700.00 | 57,603.06 | 135,500 |
| Jun 26, 2024 | 59,000.00 | 60,700.00 | 59,000.00 | 60,600.00 | 57,508.16 | 240,400 |
| Jun 25, 2024 | 59,000.00 | 59,600.00 | 58,900.00 | 59,000.00 | 55,989.80 | 135,900 |
| Jun 24, 2024 | 61,300.00 | 61,300.00 | 59,000.00 | 59,000.00 | 55,989.80 | 302,300 |
| Jun 21, 2024 | 60,700.00 | 61,500.00 | 60,500.00 | 60,900.00 | 57,792.86 | 179,500 |
| Jun 20, 2024 | 61,000.00 | 61,200.00 | 60,300.00 | 60,700.00 | 57,603.06 | 149,500 |
| Jun 19, 2024 | 60,900.00 | 61,200.00 | 60,600.00 | 60,700.00 | 57,603.06 | 138,300 |
| Jun 18, 2024 | 59,900.00 | 61,300.00 | 59,500.00 | 60,900.00 | 57,792.86 | 367,600 |
| Jun 17, 2024 | 61,200.00 | 61,200.00 | 59,400.00 | 59,400.00 | 56,369.39 | 452,600 |
| Jun 14, 2024 | 62,400.00 | 63,100.00 | 61,000.00 | 61,000.00 | 57,887.76 | 332,400 |
| Jun 13, 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,400.00 | 59,216.33 | 275,000 |
| Jun 12, 2024 | 62,900.00 | 63,000.00 | 62,000.00 | 62,400.00 | 59,216.33 | 239,200 |
| Jun 11, 2024 | 64,000.00 | 64,500.00 | 62,900.00 | 63,000.00 | 59,785.71 | 226,800 |
| Jun 10, 2024 | 63,200.00 | 64,800.00 | 62,500.00 | 64,000.00 | 60,734.70 | 755,100 |
| Jun 7, 2024 | 61,500.00 | 63,200.00 | 61,500.00 | 62,200.00 | 59,026.53 | 276,700 |
| Jun 6, 2024 | 62,600.00 | 62,600.00 | 61,000.00 | 61,500.00 | 58,362.25 | 248,100 |
| Jun 5, 2024 | 63,200.00 | 63,600.00 | 62,200.00 | 62,500.00 | 59,311.23 | 413,100 |
| Jun 4, 2024 | 62,900.00 | 63,900.00 | 62,500.00 | 62,500.00 | 59,311.23 | 492,100 |
| Jun 3, 2024 | 62,500.00 | 63,700.00 | 62,000.00 | 63,100.00 | 59,880.61 | 1,028,800 |
| May 31, 2024 | 62,200.00 | 62,200.00 | 61,800.00 | 62,100.00 | 58,931.63 | 463,800 |
| May 30, 2024 | 60,900.00 | 62,200.00 | 60,000.00 | 62,200.00 | 59,026.53 | 632,300 |
| May 29, 2024 | 62,200.00 | 63,300.00 | 61,000.00 | 61,200.00 | 58,077.55 | 1,026,900 |
| May 28, 2024 | 62,000.00 | 62,500.00 | 61,600.00 | 62,200.00 | 59,026.53 | 596,900 |
| May 27, 2024 | 60,000.00 | 62,400.00 | 60,000.00 | 61,800.00 | 58,646.94 | 1,016,400 |
| May 24, 2024 | 59,900.00 | 61,400.00 | 59,300.00 | 60,200.00 | 57,128.57 | 694,600 |
| May 23, 2024 | 59,100.00 | 60,100.00 | 59,100.00 | 60,100.00 | 57,033.68 | 472,600 |
| May 22, 2024 | 61,000.00 | 61,300.00 | 59,700.00 | 59,800.00 | 56,748.98 | 351,700 |
| May 21, 2024 | 59,900.00 | 60,800.00 | 59,800.00 | 60,800.00 | 57,697.96 | 360,800 |
| May 20, 2024 | 61,200.00 | 61,300.00 | 59,900.00 | 60,000.00 | 56,938.78 | 439,600 |
| May 17, 2024 | 61,000.00 | 61,500.00 | 60,200.00 | 60,400.00 | 57,318.37 | 528,400 |
| May 16, 2024 | 60,700.00 | 61,400.00 | 60,600.00 | 61,000.00 | 57,887.76 | 418,400 |
| May 15, 2024 | 60,600.00 | 61,000.00 | 60,200.00 | 60,600.00 | 57,508.16 | 407,500 |
| May 14, 2024 | 58,500.00 | 60,300.00 | 58,500.00 | 60,200.00 | 57,128.57 | 597,300 |
| May 13, 2024 | 59,400.00 | 59,500.00 | 58,000.00 | 58,500.00 | 55,515.31 | 225,600 |
| May 10, 2024 | 58,800.00 | 59,400.00 | 58,100.00 | 59,400.00 | 56,369.39 | 178,800 |
| May 9, 2024 | 59,500.00 | 59,900.00 | 58,000.00 | 58,900.00 | 55,894.90 | 276,300 |
| May 8, 2024 | 59,100.00 | 59,300.00 | 57,600.00 | 58,900.00 | 55,894.90 | 425,600 |
| May 7, 2024 | 58,600.00 | 59,900.00 | 58,600.00 | 59,300.00 | 56,274.49 | 314,500 |
| May 6, 2024 | 57,800.00 | 59,300.00 | 57,800.00 | 58,600.00 | 55,610.21 | 415,700 |
Related Tickers
NSC.VN Vietnam National Seed Group Joint Stock Company
85,700.00
+0.23%
ANV.VN Nam Viet Corporation
15,300.00
+1.66%
LAF.VN Long An Food Processing Export Joint Stock Company
17,000.00
+3.34%
HRC.VN Hoa Binh Rubber Joint Stock Company
35,550.00
0.00%
ACL.VN Cuu Long Fish Joint Stock Company
9,960.00
+1.53%
MCM.VN MOCCHAU DAIRY CATTLE BREEDING J
27,700.00
-0.54%
DBC.VN Dabaco Group Joint Stock Company
28,100.00
+2.37%
AGM.VN An Giang Import Export Company
1,690.00
-0.59%
CHSCO CHS Inc.
26.30
-0.45%
ALCO Alico, Inc.
28.79
+0.31%