Petrovietnam Camau Fertilizer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 29,705.00 | 30,275.00 | 28,946.00 | 30,275.00 | 25,410.19 | 3,554,300 |
| 2023-11-23 | 30,939.00 | 31,176.00 | 29,658.00 | 29,658.00 | 24,892.33 | 4,397,400 |
| 2023-11-22 | 30,417.00 | 31,224.00 | 30,417.00 | 30,797.00 | 25,848.31 | 5,161,000 |
| 2023-11-21 | 29,942.00 | 30,369.00 | 29,705.00 | 30,369.00 | 25,489.08 | 3,695,900 |
| 2023-11-20 | 28,946.00 | 29,753.00 | 28,946.00 | 29,563.00 | 24,812.60 | 2,666,900 |
| 2023-11-17 | 30,369.00 | 30,559.00 | 28,946.00 | 29,468.00 | 24,732.86 | 4,734,400 |
| 2023-11-16 | 29,705.00 | 30,512.00 | 29,325.00 | 30,322.00 | 25,449.63 | 4,283,600 |
| 2023-11-15 | 30,275.00 | 30,369.00 | 29,373.00 | 29,515.00 | 24,772.31 | 3,215,700 |
| 2023-11-14 | 29,325.00 | 29,705.00 | 29,136.00 | 29,658.00 | 24,892.33 | 2,889,500 |
| 2023-11-13 | 29,136.00 | 29,610.00 | 28,376.00 | 28,946.00 | 24,294.74 | 2,795,900 |
| 2023-11-10 | 29,136.00 | 29,800.00 | 29,136.00 | 29,136.00 | 24,454.21 | 3,574,600 |
| 2023-11-09 | 29,610.00 | 30,180.00 | 29,515.00 | 29,658.00 | 24,892.33 | 4,265,600 |
| 2023-11-08 | 28,282.00 | 29,800.00 | 28,092.00 | 29,800.00 | 25,011.51 | 3,635,600 |
| 2023-11-07 | 27,712.00 | 28,946.00 | 27,285.00 | 28,092.00 | 23,577.97 | 4,494,400 |
| 2023-11-06 | 27,570.00 | 28,234.00 | 27,522.00 | 27,760.00 | 23,299.32 | 2,557,400 |
| 2023-11-03 | 28,471.00 | 28,471.00 | 27,427.00 | 27,807.00 | 23,338.76 | 4,244,600 |
| 2023-11-02 | 26,858.00 | 28,329.00 | 26,668.00 | 28,329.00 | 23,776.88 | 5,760,400 |
| 2023-11-01 | 25,624.00 | 26,573.00 | 25,434.00 | 26,573.00 | 22,303.05 | 2,188,500 |
| 2023-10-31 | 25,624.00 | 25,956.00 | 24,390.00 | 25,624.00 | 21,506.54 | 5,731,100 |
| 2023-10-30 | 26,858.00 | 26,858.00 | 25,624.00 | 25,624.00 | 21,506.54 | 3,364,700 |
| 2023-10-27 | 27,000.00 | 27,427.00 | 26,146.00 | 27,048.00 | 22,701.72 | 3,202,300 |
| 2023-10-26 | 27,902.00 | 27,997.00 | 26,478.00 | 26,478.00 | 22,223.32 | 8,496,600 |
| 2023-10-25 | 30,085.00 | 30,085.00 | 28,376.00 | 28,424.00 | 23,856.62 | 7,789,200 |
| 2023-10-24 | 30,844.00 | 31,034.00 | 29,088.00 | 30,085.00 | 25,250.72 | 10,792,200 |
| 2023-10-23 | 31,888.00 | 31,888.00 | 30,654.00 | 31,081.00 | 26,086.67 | 3,484,500 |
| 2023-10-20 | 30,844.00 | 31,793.00 | 30,654.00 | 31,746.00 | 26,644.82 | 3,798,300 |
| 2023-10-19 | 31,603.00 | 31,793.00 | 30,369.00 | 30,844.00 | 25,887.76 | 4,944,000 |
| 2023-10-18 | 33,122.00 | 33,406.00 | 30,464.00 | 31,508.00 | 26,445.06 | 8,238,300 |
| 2023-10-17 | 35,304.00 | 35,304.00 | 32,742.00 | 32,742.00 | 27,480.77 | 4,328,300 |
| 2023-10-16 | 34,972.00 | 35,969.00 | 34,593.00 | 35,162.00 | 29,511.91 | 6,255,500 |
| 2023-10-13 | 33,976.00 | 35,115.00 | 33,976.00 | 34,877.00 | 29,272.70 | 3,757,100 |
| 2023-10-12 | 35,115.00 | 35,542.00 | 34,071.00 | 34,498.00 | 28,954.60 | 6,047,000 |
| 2023-10-11 | 34,640.00 | 35,210.00 | 33,976.00 | 35,115.00 | 29,472.46 | 4,583,000 |
| 2023-10-10 | 35,684.00 | 35,684.00 | 34,545.00 | 34,545.00 | 28,994.05 | 5,816,900 |
| 2023-10-09 | 33,786.00 | 35,447.00 | 33,549.00 | 35,210.00 | 29,552.19 | 7,215,700 |
| 2023-10-06 | 33,169.00 | 33,549.00 | 32,742.00 | 33,406.00 | 28,038.07 | 4,570,800 |
| 2023-10-05 | 33,217.00 | 34,118.00 | 33,027.00 | 33,027.00 | 27,719.97 | 6,187,200 |
| 2023-10-04 | 30,844.00 | 33,217.00 | 30,654.00 | 33,217.00 | 27,879.44 | 11,004,300 |
| 2023-10-03 | 31,698.00 | 32,173.00 | 30,369.00 | 31,081.00 | 26,086.67 | 5,862,100 |
| 2023-10-02 | 31,793.00 | 32,600.00 | 31,603.00 | 32,030.00 | 26,883.18 | 3,056,100 |
| 2023-09-29 | 31,603.00 | 31,603.00 | 31,034.00 | 31,081.00 | 26,086.67 | 1,884,000 |
| 2023-09-28 | 30,891.00 | 31,461.00 | 30,797.00 | 31,129.00 | 26,126.96 | 3,153,100 |
| 2023-09-27 | 30,085.00 | 30,844.00 | 29,420.00 | 30,844.00 | 25,887.76 | 2,679,300 |
| 2023-09-26 | 29,420.00 | 31,081.00 | 29,420.00 | 29,895.00 | 25,091.25 | 4,064,800 |
| 2023-09-25 | 32,268.00 | 32,695.00 | 29,895.00 | 29,895.00 | 25,091.25 | 4,567,500 |
| 2023-09-22 | 32,125.00 | 32,790.00 | 31,034.00 | 31,983.00 | 26,843.73 | 4,647,500 |
| 2023-09-21 | 33,217.00 | 33,406.00 | 32,552.00 | 33,027.00 | 27,719.97 | 4,354,400 |
| 2023-09-20 | 33,122.00 | 33,881.00 | 33,027.00 | 33,074.00 | 27,759.42 | 4,162,000 |
| 2023-09-19 | 32,173.00 | 33,122.00 | 31,603.00 | 33,122.00 | 27,799.71 | 6,284,000 |
| 2023-09-18 | 32,030.00 | 32,505.00 | 31,603.00 | 31,983.00 | 26,843.73 | 2,884,400 |
| 2023-09-15 | 32,220.00 | 32,647.00 | 31,840.00 | 32,030.00 | 26,883.18 | 4,202,600 |
| 2023-09-14 | 32,410.00 | 32,695.00 | 31,840.00 | 31,888.00 | 26,764.00 | 4,533,700 |
| 2023-09-13 | 32,742.00 | 33,454.00 | 31,983.00 | 32,410.00 | 27,202.12 | 6,598,100 |
| 2023-09-12 | 32,220.00 | 32,600.00 | 31,413.00 | 32,600.00 | 27,361.59 | 5,828,100 |
| 2023-09-11 | 33,027.00 | 33,359.00 | 32,173.00 | 32,220.00 | 27,042.65 | 10,654,400 |
| 2023-09-08 | 31,983.00 | 32,125.00 | 31,793.00 | 32,125.00 | 26,962.91 | 5,806,900 |
| 2023-09-07 | 30,749.00 | 30,844.00 | 29,942.00 | 30,037.00 | 25,210.43 | 6,352,400 |
| 2023-09-06 | 30,559.00 | 30,986.00 | 30,322.00 | 30,464.00 | 25,568.82 | 5,850,500 |
| 2023-09-05 | 29,610.00 | 30,085.00 | 29,468.00 | 30,037.00 | 25,210.43 | 4,955,900 |
| 2023-08-31 | 28,851.00 | 29,420.00 | 28,851.00 | 29,420.00 | 24,692.57 | 3,849,400 |
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.