Petrovietnam Camau Fertilizer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 26,053.00 | 26,226.00 | 24,711.00 | 25,490.00 | 19,219.51 | 5,269,500 |
| 2022-12-07 | 25,967.00 | 26,572.00 | 25,101.00 | 25,188.00 | 18,991.80 | 3,069,100 |
| 2022-12-06 | 24,755.00 | 26,659.00 | 24,062.00 | 26,010.00 | 19,611.59 | 10,598,900 |
| 2022-12-05 | 25,404.00 | 25,577.00 | 24,668.00 | 24,928.00 | 18,795.76 | 4,338,700 |
| 2022-12-02 | 23,932.00 | 25,101.00 | 23,543.00 | 25,101.00 | 18,926.21 | 4,129,900 |
| 2022-12-01 | 25,447.00 | 25,534.00 | 23,803.00 | 24,062.00 | 18,142.80 | 6,350,900 |
| 2022-11-30 | 25,101.00 | 25,534.00 | 24,711.00 | 25,188.00 | 18,991.80 | 3,712,200 |
| 2022-11-29 | 23,716.00 | 25,014.00 | 23,197.00 | 24,928.00 | 18,795.76 | 5,978,500 |
| 2022-11-28 | 22,980.00 | 23,803.00 | 22,807.00 | 23,673.00 | 17,849.49 | 4,095,200 |
| 2022-11-25 | 22,504.00 | 22,634.00 | 21,898.00 | 22,591.00 | 17,033.66 | 3,266,500 |
| 2022-11-24 | 22,201.00 | 22,288.00 | 21,033.00 | 22,245.00 | 16,772.78 | 2,573,600 |
| 2022-11-23 | 22,374.00 | 22,807.00 | 22,158.00 | 22,331.00 | 16,837.62 | 2,067,700 |
| 2022-11-22 | 21,639.00 | 23,024.00 | 21,509.00 | 22,288.00 | 16,805.20 | 4,829,900 |
| 2022-11-21 | 22,677.00 | 23,067.00 | 21,293.00 | 22,028.00 | 16,609.16 | 4,270,200 |
| 2022-11-18 | 23,110.00 | 23,153.00 | 21,509.00 | 22,677.00 | 17,098.51 | 4,968,500 |
| 2022-11-17 | 23,283.00 | 23,846.00 | 22,418.00 | 23,110.00 | 17,424.99 | 2,649,300 |
| 2022-11-16 | 19,908.00 | 22,851.00 | 19,908.00 | 22,851.00 | 17,229.70 | 7,226,500 |
| 2022-11-15 | 21,379.00 | 21,509.00 | 21,379.00 | 21,379.00 | 16,119.81 | 902,900 |
| 2022-11-14 | 23,889.00 | 24,235.00 | 22,980.00 | 22,980.00 | 17,326.97 | 2,702,400 |
| 2022-11-11 | 24,668.00 | 24,928.00 | 23,803.00 | 24,668.00 | 18,599.72 | 3,187,500 |
| 2022-11-10 | 25,620.00 | 25,880.00 | 24,106.00 | 24,106.00 | 18,175.97 | 5,227,800 |
| 2022-11-09 | 25,361.00 | 26,140.00 | 25,274.00 | 25,880.00 | 19,513.57 | 3,832,800 |
| 2022-11-08 | 25,361.00 | 25,534.00 | 24,668.00 | 25,188.00 | 18,991.80 | 2,645,400 |
| 2022-11-07 | 25,620.00 | 25,967.00 | 25,058.00 | 25,101.00 | 18,926.21 | 3,491,700 |
| 2022-11-04 | 26,399.00 | 26,746.00 | 24,841.00 | 25,274.00 | 19,056.65 | 4,232,300 |
| 2022-11-03 | 25,620.00 | 26,789.00 | 25,577.00 | 26,529.00 | 20,002.92 | 2,952,700 |
| 2022-11-02 | 29,458.00 | 29,504.00 | 27,406.00 | 27,406.00 | 20,664.18 | 10,902,000 |
| 2022-11-01 | 30,370.00 | 30,644.00 | 29,367.00 | 29,458.00 | 22,211.39 | 4,206,800 |
| 2022-10-31 | 29,230.00 | 30,553.00 | 28,866.00 | 30,097.00 | 22,693.20 | 4,112,800 |
| 2022-10-28 | 30,142.00 | 30,781.00 | 29,230.00 | 29,230.00 | 22,039.48 | 5,380,200 |
| 2022-10-27 | 29,185.00 | 30,416.00 | 28,729.00 | 30,051.00 | 22,658.52 | 4,957,500 |
| 2022-10-26 | 29,641.00 | 29,778.00 | 28,592.00 | 28,957.00 | 21,833.64 | 2,903,600 |
| 2022-10-25 | 27,634.00 | 29,139.00 | 27,315.00 | 29,139.00 | 21,970.87 | 6,877,200 |
| 2022-10-24 | 27,725.00 | 28,410.00 | 27,178.00 | 27,269.00 | 20,560.88 | 5,013,000 |
| 2022-10-21 | 29,094.00 | 29,458.00 | 27,178.00 | 27,224.00 | 20,526.95 | 6,466,400 |
| 2022-10-20 | 29,550.00 | 30,006.00 | 28,729.00 | 29,139.00 | 21,970.87 | 3,494,900 |
| 2022-10-19 | 29,914.00 | 30,279.00 | 29,322.00 | 29,641.00 | 22,349.38 | 3,052,300 |
| 2022-10-18 | 30,826.00 | 30,918.00 | 29,185.00 | 29,550.00 | 22,280.76 | 4,839,100 |
| 2022-10-17 | 28,820.00 | 30,370.00 | 28,820.00 | 30,234.00 | 22,796.50 | 4,658,900 |
| 2022-10-14 | 29,458.00 | 29,823.00 | 29,094.00 | 29,413.00 | 22,177.46 | 4,564,000 |
| 2022-10-13 | 28,774.00 | 29,185.00 | 27,999.00 | 28,774.00 | 21,695.66 | 4,510,100 |
| 2022-10-12 | 27,452.00 | 28,774.00 | 27,178.00 | 28,774.00 | 21,695.66 | 5,021,900 |
| 2022-10-11 | 27,543.00 | 28,455.00 | 26,813.00 | 26,905.00 | 20,286.43 | 6,540,400 |
| 2022-10-10 | 24,716.00 | 27,315.00 | 24,716.00 | 27,315.00 | 20,595.57 | 4,460,200 |
| 2022-10-07 | 27,087.00 | 27,224.00 | 25,537.00 | 25,537.00 | 19,254.95 | 7,030,700 |
| 2022-10-06 | 28,729.00 | 28,820.00 | 26,905.00 | 27,452.00 | 20,698.87 | 4,708,200 |
| 2022-10-05 | 27,361.00 | 28,729.00 | 27,087.00 | 28,364.00 | 21,386.51 | 4,354,000 |
| 2022-10-04 | 29,094.00 | 29,185.00 | 26,631.00 | 26,905.00 | 20,286.43 | 6,310,800 |
| 2022-10-03 | 30,735.00 | 30,735.00 | 28,592.00 | 28,592.00 | 21,558.43 | 4,086,400 |
| 2022-09-30 | 29,230.00 | 31,009.00 | 27,817.00 | 30,735.00 | 23,174.25 | 7,104,300 |
| 2022-09-29 | 32,468.00 | 32,468.00 | 29,413.00 | 29,413.00 | 22,177.46 | 6,539,300 |
| 2022-09-28 | 31,784.00 | 32,696.00 | 31,374.00 | 31,602.00 | 23,827.97 | 4,732,600 |
| 2022-09-27 | 32,377.00 | 32,833.00 | 31,647.00 | 31,784.00 | 23,965.20 | 4,655,400 |
| 2022-09-26 | 32,103.00 | 32,742.00 | 30,963.00 | 32,012.00 | 24,137.11 | 6,960,900 |
| 2022-09-23 | 33,699.00 | 34,383.00 | 32,924.00 | 33,061.00 | 24,928.06 | 4,579,500 |
| 2022-09-22 | 32,377.00 | 33,745.00 | 32,194.00 | 33,745.00 | 25,443.80 | 5,921,600 |
| 2022-09-21 | 32,377.00 | 33,015.00 | 32,012.00 | 32,787.00 | 24,721.47 | 4,029,200 |
| 2022-09-20 | 31,921.00 | 32,833.00 | 30,690.00 | 32,833.00 | 24,756.15 | 5,998,000 |
| 2022-09-19 | 33,836.00 | 33,882.00 | 31,419.00 | 31,419.00 | 23,689.99 | 10,024,200 |
| 2022-09-16 | 34,474.00 | 34,566.00 | 33,608.00 | 33,745.00 | 25,443.80 | 5,486,000 |
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.