Petrovietnam Camau Fertilizer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 29,373.00 | 29,420.00 | 28,756.00 | 28,851.00 | 24,215.01 | 4,901,900 |
| 2023-08-29 | 29,420.00 | 30,085.00 | 28,804.00 | 29,041.00 | 24,374.47 | 5,786,000 |
| 2023-08-28 | 28,563.00 | 29,732.00 | 28,520.00 | 29,515.00 | 22,254.37 | 9,305,200 |
| 2023-08-25 | 28,130.00 | 28,390.00 | 27,871.00 | 28,130.00 | 21,210.08 | 3,553,200 |
| 2023-08-24 | 27,871.00 | 28,130.00 | 27,784.00 | 28,130.00 | 21,210.08 | 2,787,700 |
| 2023-08-23 | 28,174.00 | 28,304.00 | 27,611.00 | 27,827.00 | 20,981.62 | 2,489,400 |
| 2023-08-22 | 28,390.00 | 28,390.00 | 26,659.00 | 28,087.00 | 21,177.66 | 3,628,100 |
| 2023-08-21 | 26,875.00 | 28,087.00 | 26,875.00 | 27,914.00 | 21,047.21 | 3,456,500 |
| 2023-08-18 | 28,433.00 | 28,563.00 | 26,486.00 | 26,659.00 | 20,100.94 | 6,291,200 |
| 2023-08-17 | 28,866.00 | 28,909.00 | 28,433.00 | 28,433.00 | 21,438.54 | 3,212,400 |
| 2023-08-16 | 28,953.00 | 29,126.00 | 28,736.00 | 28,866.00 | 21,765.02 | 2,362,400 |
| 2023-08-15 | 29,342.00 | 29,385.00 | 28,866.00 | 28,866.00 | 21,765.02 | 2,199,700 |
| 2023-08-14 | 28,909.00 | 29,342.00 | 28,606.00 | 29,039.00 | 21,895.47 | 2,751,500 |
| 2023-08-11 | 27,871.00 | 28,780.00 | 27,784.00 | 28,477.00 | 21,471.72 | 4,147,300 |
| 2023-08-10 | 28,563.00 | 28,693.00 | 27,741.00 | 27,871.00 | 21,014.79 | 4,837,400 |
| 2023-08-09 | 28,823.00 | 28,909.00 | 28,477.00 | 28,650.00 | 21,602.16 | 2,360,000 |
| 2023-08-08 | 28,433.00 | 28,996.00 | 28,304.00 | 28,909.00 | 21,797.45 | 4,150,000 |
| 2023-08-07 | 28,953.00 | 28,953.00 | 28,347.00 | 28,563.00 | 21,536.56 | 4,288,200 |
| 2023-08-04 | 28,823.00 | 29,169.00 | 28,304.00 | 28,563.00 | 21,536.56 | 4,804,800 |
| 2023-08-03 | 28,044.00 | 28,736.00 | 28,001.00 | 28,736.00 | 21,667.00 | 5,713,200 |
| 2023-08-02 | 27,481.00 | 28,174.00 | 27,092.00 | 28,087.00 | 21,177.66 | 5,101,400 |
| 2023-08-01 | 27,698.00 | 28,217.00 | 27,395.00 | 27,438.00 | 20,688.31 | 6,778,800 |
| 2023-07-31 | 27,525.00 | 27,784.00 | 27,005.00 | 27,438.00 | 20,688.31 | 7,604,900 |
| 2023-07-28 | 25,534.00 | 26,659.00 | 25,317.00 | 26,399.00 | 19,904.90 | 6,022,300 |
| 2023-07-27 | 25,620.00 | 25,793.00 | 25,144.00 | 25,490.00 | 19,219.51 | 3,871,300 |
| 2023-07-26 | 25,404.00 | 25,923.00 | 25,361.00 | 25,620.00 | 19,317.53 | 4,278,500 |
| 2023-07-25 | 25,317.00 | 25,750.00 | 25,101.00 | 25,404.00 | 19,154.67 | 4,288,900 |
| 2023-07-24 | 25,231.00 | 25,534.00 | 25,101.00 | 25,317.00 | 19,089.07 | 4,136,900 |
| 2023-07-21 | 25,317.00 | 25,361.00 | 25,014.00 | 25,188.00 | 18,991.80 | 3,234,900 |
| 2023-07-20 | 24,971.00 | 25,188.00 | 24,841.00 | 25,188.00 | 18,991.80 | 3,640,600 |
| 2023-07-19 | 25,101.00 | 25,274.00 | 24,755.00 | 24,885.00 | 18,763.34 | 5,425,000 |
| 2023-07-18 | 24,798.00 | 25,014.00 | 24,625.00 | 24,885.00 | 18,763.34 | 6,738,100 |
| 2023-07-17 | 24,582.00 | 24,668.00 | 24,149.00 | 24,279.00 | 18,306.42 | 4,640,200 |
| 2023-07-14 | 24,668.00 | 24,798.00 | 24,192.00 | 24,582.00 | 18,534.88 | 4,542,600 |
| 2023-07-13 | 24,365.00 | 24,885.00 | 24,322.00 | 24,668.00 | 18,599.72 | 6,097,800 |
| 2023-07-12 | 24,062.00 | 24,452.00 | 23,803.00 | 24,279.00 | 18,306.42 | 4,694,800 |
| 2023-07-11 | 24,409.00 | 24,452.00 | 23,803.00 | 23,846.00 | 17,979.93 | 4,021,700 |
| 2023-07-10 | 24,235.00 | 24,452.00 | 23,976.00 | 24,062.00 | 18,142.80 | 5,564,800 |
| 2023-07-07 | 23,500.00 | 23,976.00 | 23,413.00 | 23,889.00 | 18,012.36 | 3,721,200 |
| 2023-07-06 | 23,846.00 | 23,889.00 | 23,110.00 | 23,500.00 | 17,719.05 | 4,878,600 |
| 2023-07-05 | 23,803.00 | 24,409.00 | 23,673.00 | 23,803.00 | 17,947.51 | 6,209,300 |
| 2023-07-04 | 23,630.00 | 23,673.00 | 23,370.00 | 23,673.00 | 17,849.49 | 3,145,200 |
| 2023-07-03 | 23,976.00 | 24,062.00 | 23,500.00 | 23,586.00 | 17,783.89 | 5,716,700 |
| 2023-06-30 | 22,764.00 | 22,980.00 | 22,677.00 | 22,851.00 | 17,229.70 | 2,387,500 |
| 2023-06-29 | 23,456.00 | 23,456.00 | 22,764.00 | 22,764.00 | 17,164.10 | 4,547,600 |
| 2023-06-28 | 23,283.00 | 23,759.00 | 23,153.00 | 23,456.00 | 17,685.87 | 5,354,500 |
| 2023-06-27 | 23,370.00 | 23,413.00 | 23,067.00 | 23,283.00 | 17,555.43 | 3,626,400 |
| 2023-06-26 | 23,110.00 | 23,456.00 | 22,937.00 | 23,283.00 | 17,555.43 | 8,217,700 |
| 2023-06-23 | 22,937.00 | 23,110.00 | 22,807.00 | 23,024.00 | 17,360.14 | 5,008,600 |
| 2023-06-22 | 22,158.00 | 22,937.00 | 22,072.00 | 22,937.00 | 17,294.55 | 9,149,100 |
| 2023-06-21 | 22,158.00 | 22,158.00 | 21,855.00 | 22,028.00 | 16,609.16 | 3,437,400 |
| 2023-06-20 | 21,898.00 | 22,158.00 | 21,769.00 | 22,115.00 | 16,674.76 | 2,935,500 |
| 2023-06-19 | 21,509.00 | 21,985.00 | 21,509.00 | 21,898.00 | 16,511.14 | 2,684,500 |
| 2023-06-16 | 21,812.00 | 22,201.00 | 21,552.00 | 21,552.00 | 16,250.25 | 4,949,200 |
| 2023-06-15 | 21,812.00 | 22,028.00 | 21,466.00 | 21,639.00 | 16,315.85 | 3,399,200 |
| 2023-06-14 | 22,158.00 | 22,331.00 | 21,769.00 | 21,812.00 | 16,446.29 | 4,197,900 |
| 2023-06-13 | 22,461.00 | 22,634.00 | 21,942.00 | 22,072.00 | 16,642.33 | 4,679,500 |
| 2023-06-12 | 22,158.00 | 22,677.00 | 22,028.00 | 22,374.00 | 16,870.04 | 4,833,400 |
| 2023-06-09 | 21,466.00 | 22,115.00 | 21,422.00 | 22,028.00 | 16,609.16 | 4,644,300 |
| 2023-06-08 | 22,331.00 | 22,374.00 | 21,552.00 | 21,552.00 | 16,250.25 | 4,487,400 |
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.