Petrovietnam Camau Fertilizer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 36,586.00 | 36,918.00 | 34,688.00 | 35,874.00 | 30,109.50 | 9,127,000 |
| 2024-05-23 | 36,775.00 | 37,772.00 | 36,348.00 | 37,108.00 | 31,145.21 | 5,073,900 |
| 2024-05-22 | 37,013.00 | 37,250.00 | 36,111.00 | 36,775.00 | 30,865.72 | 4,071,800 |
| 2024-05-21 | 34,972.00 | 36,965.00 | 34,640.00 | 36,823.00 | 30,906.00 | 10,015,300 |
| 2024-05-20 | 36,064.00 | 36,064.00 | 34,972.00 | 34,972.00 | 29,352.44 | 4,192,100 |
| 2024-05-17 | 35,067.00 | 35,732.00 | 34,688.00 | 35,399.00 | 29,710.82 | 4,962,000 |
| 2024-05-16 | 34,640.00 | 35,257.00 | 34,261.00 | 35,210.00 | 29,552.19 | 8,558,500 |
| 2024-05-15 | 32,837.00 | 34,450.00 | 32,505.00 | 34,355.00 | 28,834.58 | 10,753,600 |
| 2024-05-14 | 32,790.00 | 32,790.00 | 32,173.00 | 32,647.00 | 27,401.04 | 2,194,500 |
| 2024-05-13 | 33,027.00 | 33,027.00 | 32,173.00 | 32,552.00 | 27,321.30 | 2,271,700 |
| 2024-05-10 | 32,457.00 | 33,027.00 | 31,793.00 | 32,790.00 | 27,521.06 | 3,784,000 |
| 2024-05-09 | 32,884.00 | 33,122.00 | 32,220.00 | 32,457.00 | 27,241.57 | 4,236,200 |
| 2024-05-08 | 31,318.00 | 32,837.00 | 30,891.00 | 32,410.00 | 27,202.12 | 6,823,700 |
| 2024-05-07 | 31,224.00 | 32,078.00 | 31,129.00 | 31,603.00 | 26,524.79 | 4,871,800 |
| 2024-05-06 | 30,464.00 | 31,129.00 | 30,369.00 | 31,129.00 | 26,126.96 | 2,776,500 |
| 2024-05-03 | 30,654.00 | 30,654.00 | 29,990.00 | 30,369.00 | 25,489.08 | 1,991,900 |
| 2024-05-02 | 29,231.00 | 30,417.00 | 29,231.00 | 30,417.00 | 25,529.37 | 3,002,900 |
| 2024-04-26 | 28,614.00 | 29,515.00 | 28,614.00 | 29,136.00 | 24,454.21 | 1,924,400 |
| 2024-04-25 | 29,231.00 | 29,420.00 | 28,898.00 | 29,088.00 | 24,413.92 | 960,000 |
| 2024-04-24 | 28,946.00 | 29,420.00 | 28,709.00 | 29,420.00 | 24,692.57 | 1,925,000 |
| 2024-04-23 | 29,136.00 | 29,373.00 | 28,471.00 | 28,566.00 | 23,975.80 | 1,889,400 |
| 2024-04-22 | 29,420.00 | 29,420.00 | 28,898.00 | 29,041.00 | 24,374.47 | 1,585,300 |
| 2024-04-19 | 29,278.00 | 29,800.00 | 28,329.00 | 28,946.00 | 24,294.74 | 3,021,100 |
| 2024-04-17 | 30,322.00 | 30,369.00 | 29,515.00 | 29,658.00 | 24,892.33 | 1,694,400 |
| 2024-04-16 | 29,895.00 | 30,085.00 | 29,136.00 | 30,037.00 | 25,210.43 | 3,524,900 |
| 2024-04-15 | 31,983.00 | 32,552.00 | 29,658.00 | 29,705.00 | 24,931.78 | 3,243,600 |
| 2024-04-12 | 31,793.00 | 31,888.00 | 31,556.00 | 31,840.00 | 26,723.71 | 1,616,200 |
| 2024-04-11 | 31,508.00 | 31,793.00 | 31,129.00 | 31,698.00 | 26,604.53 | 2,107,800 |
| 2024-04-10 | 32,173.00 | 32,173.00 | 31,698.00 | 31,698.00 | 26,604.53 | 1,465,800 |
| 2024-04-09 | 31,888.00 | 32,078.00 | 31,508.00 | 32,030.00 | 26,883.18 | 2,167,900 |
| 2024-04-08 | 32,647.00 | 32,742.00 | 31,793.00 | 31,793.00 | 26,684.26 | 3,250,100 |
| 2024-04-05 | 33,264.00 | 33,501.00 | 32,552.00 | 32,552.00 | 27,321.30 | 3,189,300 |
| 2024-04-04 | 34,118.00 | 34,118.00 | 33,122.00 | 33,596.00 | 28,197.54 | 3,425,200 |
| 2024-04-03 | 33,122.00 | 34,545.00 | 33,122.00 | 33,691.00 | 28,277.28 | 8,687,100 |
| 2024-04-02 | 32,884.00 | 33,122.00 | 32,505.00 | 32,979.00 | 27,679.69 | 2,746,100 |
| 2024-04-01 | 33,359.00 | 33,406.00 | 32,742.00 | 32,790.00 | 27,521.06 | 4,246,600 |
| 2024-03-29 | 33,881.00 | 33,976.00 | 33,311.00 | 33,359.00 | 27,998.63 | 1,895,900 |
| 2024-03-28 | 33,549.00 | 33,881.00 | 33,217.00 | 33,739.00 | 28,317.56 | 4,660,800 |
| 2024-03-27 | 33,549.00 | 33,549.00 | 33,169.00 | 33,359.00 | 27,998.63 | 2,328,800 |
| 2024-03-26 | 33,027.00 | 33,549.00 | 32,742.00 | 33,311.00 | 27,958.34 | 2,643,600 |
| 2024-03-25 | 33,501.00 | 33,596.00 | 32,600.00 | 32,695.00 | 27,441.32 | 3,223,200 |
| 2024-03-22 | 33,359.00 | 33,406.00 | 32,742.00 | 33,217.00 | 27,879.44 | 3,882,900 |
| 2024-03-21 | 32,837.00 | 33,217.00 | 32,695.00 | 32,979.00 | 27,679.69 | 3,592,200 |
| 2024-03-20 | 32,457.00 | 32,837.00 | 32,078.00 | 32,600.00 | 27,361.59 | 3,043,300 |
| 2024-03-19 | 32,647.00 | 32,695.00 | 32,125.00 | 32,268.00 | 27,082.94 | 3,452,300 |
| 2024-03-18 | 33,739.00 | 33,976.00 | 31,793.00 | 32,362.00 | 27,161.83 | 9,159,700 |
| 2024-03-15 | 33,881.00 | 34,166.00 | 33,549.00 | 33,691.00 | 28,277.28 | 4,699,600 |
| 2024-03-14 | 34,545.00 | 34,688.00 | 33,691.00 | 33,928.00 | 28,476.20 | 5,945,500 |
| 2024-03-13 | 33,691.00 | 34,830.00 | 33,217.00 | 34,498.00 | 28,954.60 | 8,408,700 |
| 2024-03-12 | 33,644.00 | 33,928.00 | 33,027.00 | 33,217.00 | 27,879.44 | 5,741,000 |
| 2024-03-11 | 34,071.00 | 34,640.00 | 32,979.00 | 33,549.00 | 28,158.10 | 4,931,500 |
| 2024-03-08 | 33,406.00 | 34,450.00 | 33,169.00 | 34,071.00 | 28,596.22 | 11,193,600 |
| 2024-03-07 | 32,457.00 | 33,501.00 | 32,125.00 | 33,027.00 | 27,719.97 | 7,492,000 |
| 2024-03-06 | 32,742.00 | 32,742.00 | 32,030.00 | 32,457.00 | 27,241.57 | 4,134,200 |
| 2024-03-05 | 32,552.00 | 33,122.00 | 32,505.00 | 32,647.00 | 27,401.04 | 4,850,600 |
| 2024-03-04 | 32,742.00 | 32,837.00 | 32,410.00 | 32,505.00 | 27,281.85 | 5,771,600 |
| 2024-03-01 | 31,983.00 | 32,505.00 | 31,698.00 | 32,457.00 | 27,241.57 | 6,312,500 |
| 2024-02-29 | 32,457.00 | 32,647.00 | 31,888.00 | 32,030.00 | 26,883.18 | 3,078,300 |
| 2024-02-28 | 32,125.00 | 33,122.00 | 32,078.00 | 32,315.00 | 27,122.38 | 7,549,100 |
| 2024-02-27 | 31,983.00 | 32,268.00 | 31,746.00 | 31,935.00 | 26,803.45 | 2,660,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 2,000.0000 VND |
| 2025-06-27 | 2,000.0000 VND |
| 2024-06-24 | 2,000.0000 VND |
| 2023-08-29 | 3,000.0000 VND |
| 2022-07-05 | 1,800.0000 VND |
| 2021-07-07 | 800.0000 VND |
| 2020-10-28 | 600.0000 VND |
| 2019-09-25 | 900.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.