Petrovietnam Camau Fertilizer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 20,167.00 | 20,816.00 | 20,081.00 | 20,557.00 | 15,500.02 | 3,595,000 |
| 2023-03-09 | 20,167.00 | 20,384.00 | 20,038.00 | 20,167.00 | 15,205.96 | 3,982,600 |
| 2023-03-08 | 19,994.00 | 20,038.00 | 19,518.00 | 20,038.00 | 15,108.69 | 1,244,000 |
| 2023-03-07 | 20,211.00 | 20,297.00 | 19,691.00 | 20,081.00 | 15,141.12 | 2,827,700 |
| 2023-03-06 | 20,773.00 | 20,773.00 | 19,951.00 | 20,081.00 | 15,141.12 | 2,130,500 |
| 2023-03-03 | 20,903.00 | 20,990.00 | 20,254.00 | 20,427.00 | 15,402.00 | 1,518,600 |
| 2023-03-02 | 20,687.00 | 21,033.00 | 20,514.00 | 20,773.00 | 15,662.89 | 1,581,700 |
| 2023-03-01 | 20,081.00 | 20,514.00 | 19,821.00 | 20,427.00 | 15,402.00 | 1,989,600 |
| 2023-02-28 | 20,860.00 | 20,946.00 | 19,691.00 | 20,340.00 | 15,336.40 | 2,977,600 |
| 2023-02-27 | 20,946.00 | 21,076.00 | 20,427.00 | 20,427.00 | 15,402.00 | 1,510,500 |
| 2023-02-24 | 21,639.00 | 22,115.00 | 21,206.00 | 21,336.00 | 16,087.39 | 1,828,800 |
| 2023-02-23 | 21,639.00 | 21,725.00 | 20,773.00 | 21,639.00 | 16,315.85 | 3,008,200 |
| 2023-02-22 | 22,245.00 | 22,245.00 | 21,466.00 | 21,466.00 | 16,185.41 | 3,103,200 |
| 2023-02-21 | 22,591.00 | 22,894.00 | 22,288.00 | 22,288.00 | 16,805.20 | 3,579,000 |
| 2023-02-20 | 21,898.00 | 22,677.00 | 21,898.00 | 22,591.00 | 17,033.66 | 4,335,400 |
| 2023-02-17 | 21,985.00 | 22,158.00 | 21,855.00 | 21,942.00 | 16,544.31 | 2,033,500 |
| 2023-02-16 | 22,072.00 | 22,331.00 | 21,898.00 | 21,985.00 | 16,576.74 | 2,138,300 |
| 2023-02-15 | 21,812.00 | 22,158.00 | 21,725.00 | 21,985.00 | 16,576.74 | 1,046,700 |
| 2023-02-14 | 21,812.00 | 21,942.00 | 21,639.00 | 21,769.00 | 16,413.87 | 860,100 |
| 2023-02-13 | 21,812.00 | 22,418.00 | 21,509.00 | 21,552.00 | 16,250.25 | 2,742,300 |
| 2023-02-10 | 22,418.00 | 22,418.00 | 21,725.00 | 21,812.00 | 16,446.29 | 2,154,400 |
| 2023-02-09 | 22,764.00 | 22,851.00 | 22,331.00 | 22,418.00 | 16,903.22 | 1,300,700 |
| 2023-02-08 | 22,504.00 | 22,851.00 | 21,682.00 | 22,764.00 | 17,164.10 | 3,297,900 |
| 2023-02-07 | 23,153.00 | 23,283.00 | 22,504.00 | 22,504.00 | 16,968.06 | 2,302,300 |
| 2023-02-06 | 23,240.00 | 23,283.00 | 22,980.00 | 23,024.00 | 17,360.14 | 1,637,600 |
| 2023-02-03 | 23,153.00 | 23,543.00 | 22,851.00 | 23,067.00 | 17,392.57 | 1,922,200 |
| 2023-02-02 | 23,067.00 | 23,370.00 | 22,764.00 | 23,153.00 | 17,457.41 | 2,493,200 |
| 2023-02-01 | 24,625.00 | 24,625.00 | 22,937.00 | 23,067.00 | 17,392.57 | 4,971,300 |
| 2023-01-31 | 23,803.00 | 24,582.00 | 23,803.00 | 24,235.00 | 18,273.24 | 4,947,700 |
| 2023-01-30 | 23,630.00 | 23,976.00 | 23,197.00 | 23,716.00 | 17,881.91 | 3,492,600 |
| 2023-01-27 | 23,370.00 | 23,716.00 | 23,240.00 | 23,500.00 | 17,719.05 | 2,834,700 |
| 2023-01-19 | 22,894.00 | 23,283.00 | 22,677.00 | 23,110.00 | 17,424.99 | 2,872,500 |
| 2023-01-18 | 22,721.00 | 23,283.00 | 22,721.00 | 22,980.00 | 17,326.97 | 1,903,200 |
| 2023-01-17 | 22,245.00 | 22,721.00 | 22,072.00 | 22,721.00 | 17,131.68 | 1,911,300 |
| 2023-01-16 | 22,331.00 | 22,504.00 | 22,158.00 | 22,158.00 | 16,707.18 | 1,505,600 |
| 2023-01-13 | 22,764.00 | 22,937.00 | 22,201.00 | 22,331.00 | 16,837.62 | 2,587,300 |
| 2023-01-12 | 22,851.00 | 22,851.00 | 22,418.00 | 22,504.00 | 16,968.06 | 1,563,300 |
| 2023-01-11 | 22,894.00 | 23,024.00 | 22,677.00 | 22,677.00 | 17,098.51 | 1,516,900 |
| 2023-01-10 | 23,240.00 | 23,240.00 | 22,677.00 | 22,721.00 | 17,131.68 | 1,490,300 |
| 2023-01-09 | 22,980.00 | 23,630.00 | 22,980.00 | 23,067.00 | 17,392.57 | 1,029,800 |
| 2023-01-06 | 23,586.00 | 24,149.00 | 22,677.00 | 22,937.00 | 17,294.55 | 2,777,600 |
| 2023-01-05 | 24,149.00 | 24,149.00 | 23,413.00 | 23,543.00 | 17,751.47 | 1,654,300 |
| 2023-01-04 | 23,630.00 | 24,538.00 | 23,630.00 | 23,716.00 | 17,881.91 | 2,285,800 |
| 2023-01-03 | 22,937.00 | 23,932.00 | 22,721.00 | 23,586.00 | 17,783.89 | 2,295,800 |
| 2022-12-30 | 23,024.00 | 23,024.00 | 22,677.00 | 22,937.00 | 17,294.55 | 1,476,700 |
| 2022-12-29 | 22,461.00 | 22,851.00 | 22,245.00 | 22,461.00 | 16,935.64 | 1,094,300 |
| 2022-12-28 | 23,110.00 | 23,110.00 | 22,504.00 | 22,894.00 | 17,262.12 | 1,145,400 |
| 2022-12-27 | 22,158.00 | 22,851.00 | 21,985.00 | 22,851.00 | 17,229.70 | 1,586,800 |
| 2022-12-26 | 24,062.00 | 24,062.00 | 22,418.00 | 22,418.00 | 16,903.22 | 2,369,700 |
| 2022-12-23 | 23,889.00 | 24,235.00 | 23,370.00 | 24,062.00 | 18,142.80 | 1,513,900 |
| 2022-12-22 | 23,889.00 | 24,235.00 | 23,024.00 | 24,235.00 | 18,273.24 | 1,668,000 |
| 2022-12-21 | 24,841.00 | 25,014.00 | 23,370.00 | 23,370.00 | 17,621.03 | 1,852,600 |
| 2022-12-20 | 24,841.00 | 24,971.00 | 23,543.00 | 24,841.00 | 18,730.17 | 3,995,000 |
| 2022-12-19 | 25,014.00 | 25,620.00 | 24,841.00 | 24,841.00 | 18,730.17 | 2,427,800 |
| 2022-12-16 | 25,101.00 | 25,447.00 | 24,928.00 | 25,014.00 | 18,860.61 | 2,266,400 |
| 2022-12-15 | 25,620.00 | 25,880.00 | 25,101.00 | 25,274.00 | 19,056.65 | 1,801,400 |
| 2022-12-14 | 25,620.00 | 26,399.00 | 25,361.00 | 25,577.00 | 19,285.11 | 3,469,000 |
| 2022-12-13 | 25,058.00 | 25,274.00 | 24,668.00 | 25,274.00 | 19,056.65 | 2,132,500 |
| 2022-12-12 | 24,755.00 | 25,490.00 | 24,409.00 | 25,058.00 | 18,893.78 | 3,079,300 |
| 2022-12-09 | 25,404.00 | 25,404.00 | 24,711.00 | 24,755.00 | 18,665.32 | 2,723,400 |
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.