Petrovietnam Camau Fertilizer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 31,366.00 | 32,410.00 | 31,129.00 | 31,935.00 | 26,803.45 | 4,769,500 |
| 2024-02-23 | 32,647.00 | 32,695.00 | 30,844.00 | 31,318.00 | 26,285.59 | 11,961,900 |
| 2024-02-22 | 32,790.00 | 33,074.00 | 32,647.00 | 32,647.00 | 27,401.04 | 3,373,300 |
| 2024-02-21 | 32,268.00 | 32,979.00 | 32,268.00 | 32,837.00 | 27,560.51 | 5,980,300 |
| 2024-02-20 | 32,837.00 | 32,837.00 | 32,125.00 | 32,505.00 | 27,281.85 | 3,989,100 |
| 2024-02-19 | 32,362.00 | 33,074.00 | 31,983.00 | 32,552.00 | 27,321.30 | 6,808,500 |
| 2024-02-16 | 32,268.00 | 32,647.00 | 31,840.00 | 32,173.00 | 27,003.20 | 5,265,000 |
| 2024-02-15 | 32,647.00 | 32,647.00 | 31,983.00 | 32,268.00 | 27,082.94 | 3,340,500 |
| 2024-02-07 | 31,698.00 | 32,742.00 | 31,603.00 | 32,268.00 | 27,082.94 | 6,638,500 |
| 2024-02-06 | 30,844.00 | 31,603.00 | 30,844.00 | 31,318.00 | 26,285.59 | 4,959,800 |
| 2024-02-05 | 31,129.00 | 31,224.00 | 30,797.00 | 30,891.00 | 25,927.20 | 2,196,600 |
| 2024-02-02 | 30,749.00 | 31,461.00 | 30,702.00 | 31,034.00 | 26,047.22 | 4,904,500 |
| 2024-02-01 | 29,990.00 | 30,797.00 | 29,990.00 | 30,654.00 | 25,728.29 | 3,603,900 |
| 2024-01-31 | 30,702.00 | 30,702.00 | 29,847.00 | 30,037.00 | 25,210.43 | 4,227,000 |
| 2024-01-30 | 30,654.00 | 30,654.00 | 30,180.00 | 30,464.00 | 25,568.82 | 2,855,700 |
| 2024-01-29 | 29,990.00 | 30,797.00 | 29,990.00 | 30,512.00 | 25,609.10 | 7,549,700 |
| 2024-01-26 | 29,136.00 | 29,658.00 | 29,136.00 | 29,325.00 | 24,612.84 | 1,566,000 |
| 2024-01-25 | 29,420.00 | 29,515.00 | 29,136.00 | 29,136.00 | 24,454.21 | 1,155,400 |
| 2024-01-24 | 29,420.00 | 29,610.00 | 29,325.00 | 29,325.00 | 24,612.84 | 1,494,900 |
| 2024-01-23 | 29,753.00 | 29,800.00 | 29,420.00 | 29,468.00 | 24,732.86 | 1,900,800 |
| 2024-01-22 | 29,895.00 | 29,895.00 | 29,515.00 | 29,610.00 | 24,852.04 | 1,354,100 |
| 2024-01-19 | 29,800.00 | 29,990.00 | 29,658.00 | 29,753.00 | 24,972.07 | 1,694,600 |
| 2024-01-18 | 29,705.00 | 29,800.00 | 29,373.00 | 29,610.00 | 24,852.04 | 1,848,400 |
| 2024-01-17 | 29,705.00 | 29,990.00 | 29,658.00 | 29,705.00 | 24,931.78 | 1,842,300 |
| 2024-01-16 | 29,468.00 | 29,658.00 | 29,278.00 | 29,658.00 | 24,892.33 | 1,942,400 |
| 2024-01-15 | 29,895.00 | 30,180.00 | 29,420.00 | 29,420.00 | 24,692.57 | 1,758,700 |
| 2024-01-12 | 30,464.00 | 30,464.00 | 29,563.00 | 29,895.00 | 25,091.25 | 4,392,000 |
| 2024-01-11 | 30,891.00 | 30,939.00 | 30,369.00 | 30,702.00 | 25,768.57 | 1,934,400 |
| 2024-01-10 | 30,939.00 | 31,271.00 | 30,607.00 | 30,654.00 | 25,728.29 | 2,859,300 |
| 2024-01-09 | 30,654.00 | 31,271.00 | 30,275.00 | 30,939.00 | 25,967.49 | 4,569,800 |
| 2024-01-08 | 30,891.00 | 31,081.00 | 30,607.00 | 30,607.00 | 25,688.84 | 2,751,700 |
| 2024-01-05 | 30,702.00 | 30,891.00 | 30,512.00 | 30,749.00 | 25,808.02 | 1,415,500 |
| 2024-01-04 | 31,081.00 | 31,461.00 | 30,702.00 | 30,702.00 | 25,768.57 | 5,275,200 |
| 2024-01-03 | 30,844.00 | 30,939.00 | 30,607.00 | 30,844.00 | 25,887.76 | 1,698,900 |
| 2024-01-02 | 30,702.00 | 31,413.00 | 30,702.00 | 30,702.00 | 25,768.57 | 3,682,900 |
| 2023-12-29 | 30,322.00 | 30,749.00 | 30,180.00 | 30,749.00 | 25,808.02 | 2,088,700 |
| 2023-12-28 | 30,654.00 | 30,654.00 | 30,180.00 | 30,227.00 | 25,369.90 | 3,230,000 |
| 2023-12-27 | 30,844.00 | 30,844.00 | 30,559.00 | 30,654.00 | 25,728.29 | 2,429,100 |
| 2023-12-26 | 30,180.00 | 30,797.00 | 30,180.00 | 30,797.00 | 25,848.31 | 2,687,600 |
| 2023-12-25 | 30,132.00 | 30,322.00 | 29,895.00 | 30,180.00 | 25,330.45 | 1,689,900 |
| 2023-12-22 | 29,800.00 | 30,085.00 | 29,658.00 | 29,990.00 | 25,170.98 | 994,600 |
| 2023-12-21 | 29,705.00 | 29,990.00 | 29,610.00 | 29,753.00 | 24,972.07 | 982,600 |
| 2023-12-20 | 29,800.00 | 29,895.00 | 29,705.00 | 29,753.00 | 24,972.07 | 896,200 |
| 2023-12-19 | 29,515.00 | 29,610.00 | 28,756.00 | 29,563.00 | 24,812.60 | 1,631,600 |
| 2023-12-18 | 29,895.00 | 30,180.00 | 29,325.00 | 29,325.00 | 24,612.84 | 2,407,100 |
| 2023-12-15 | 30,275.00 | 30,559.00 | 29,895.00 | 29,895.00 | 25,091.25 | 2,120,400 |
| 2023-12-14 | 30,939.00 | 30,986.00 | 30,037.00 | 30,275.00 | 25,410.19 | 2,477,000 |
| 2023-12-13 | 31,224.00 | 31,603.00 | 30,369.00 | 30,844.00 | 25,887.76 | 2,698,100 |
| 2023-12-12 | 30,797.00 | 31,413.00 | 30,797.00 | 31,224.00 | 26,206.69 | 2,408,500 |
| 2023-12-11 | 30,797.00 | 31,176.00 | 30,749.00 | 30,797.00 | 25,848.31 | 1,627,100 |
| 2023-12-08 | 30,844.00 | 31,318.00 | 30,512.00 | 30,702.00 | 25,768.57 | 2,022,400 |
| 2023-12-07 | 31,793.00 | 31,793.00 | 30,464.00 | 30,891.00 | 25,927.20 | 4,430,800 |
| 2023-12-06 | 31,698.00 | 31,698.00 | 31,176.00 | 31,603.00 | 26,524.79 | 2,771,500 |
| 2023-12-05 | 31,603.00 | 31,793.00 | 31,129.00 | 31,176.00 | 26,166.41 | 3,850,000 |
| 2023-12-04 | 30,464.00 | 31,698.00 | 30,464.00 | 31,508.00 | 26,445.06 | 5,257,000 |
| 2023-12-01 | 30,369.00 | 30,749.00 | 30,085.00 | 30,369.00 | 25,489.08 | 2,772,000 |
| 2023-11-30 | 30,180.00 | 30,369.00 | 29,705.00 | 30,369.00 | 25,489.08 | 2,943,300 |
| 2023-11-29 | 29,847.00 | 29,942.00 | 29,610.00 | 29,942.00 | 25,130.70 | 2,259,600 |
| 2023-11-28 | 29,468.00 | 29,705.00 | 29,041.00 | 29,610.00 | 24,852.04 | 2,220,800 |
| 2023-11-27 | 30,180.00 | 30,464.00 | 29,563.00 | 29,610.00 | 24,852.04 | 1,274,700 |
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.