Petrovietnam Camau Fertilizer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 34,474.00 | 34,566.00 | 33,608.00 | 33,745.00 | 25,443.80 | 5,486,000 |
| 2022-09-15 | 34,657.00 | 35,478.00 | 34,474.00 | 34,474.00 | 25,993.47 | 8,376,900 |
| 2022-09-14 | 33,745.00 | 34,566.00 | 33,745.00 | 34,064.00 | 25,684.33 | 6,492,100 |
| 2022-09-13 | 34,611.00 | 34,839.00 | 33,517.00 | 34,566.00 | 26,062.84 | 6,784,800 |
| 2022-09-12 | 35,113.00 | 35,888.00 | 34,201.00 | 34,383.00 | 25,924.85 | 5,976,300 |
| 2022-09-09 | 33,745.00 | 34,930.00 | 32,970.00 | 34,930.00 | 26,337.29 | 6,796,300 |
| 2022-09-08 | 33,198.00 | 34,566.00 | 32,377.00 | 33,654.00 | 25,375.19 | 6,904,100 |
| 2022-09-07 | 33,106.00 | 34,155.00 | 32,650.00 | 32,650.00 | 24,618.17 | 7,989,500 |
| 2022-09-06 | 35,432.00 | 35,432.00 | 33,380.00 | 33,380.00 | 25,168.59 | 11,442,800 |
| 2022-09-05 | 34,566.00 | 36,025.00 | 34,292.00 | 34,976.00 | 26,371.98 | 5,509,100 |
| 2022-08-31 | 34,383.00 | 35,022.00 | 34,110.00 | 34,201.00 | 25,787.63 | 7,736,300 |
| 2022-08-30 | 35,432.00 | 35,478.00 | 33,973.00 | 34,429.00 | 25,959.54 | 5,814,900 |
| 2022-08-29 | 33,015.00 | 34,566.00 | 32,377.00 | 34,566.00 | 26,062.84 | 13,224,600 |
| 2022-08-26 | 32,833.00 | 33,608.00 | 31,921.00 | 32,331.00 | 24,377.64 | 5,951,800 |
| 2022-08-25 | 30,690.00 | 32,331.00 | 30,644.00 | 32,331.00 | 24,377.64 | 9,699,800 |
| 2022-08-24 | 29,185.00 | 30,416.00 | 29,048.00 | 30,234.00 | 22,796.50 | 6,184,800 |
| 2022-08-23 | 28,182.00 | 29,094.00 | 28,090.00 | 28,683.00 | 21,627.04 | 2,857,600 |
| 2022-08-22 | 29,185.00 | 29,504.00 | 28,090.00 | 28,364.00 | 21,386.51 | 2,822,700 |
| 2022-08-19 | 29,732.00 | 29,914.00 | 29,048.00 | 29,185.00 | 22,005.55 | 3,694,700 |
| 2022-08-18 | 29,367.00 | 30,097.00 | 29,185.00 | 29,550.00 | 22,280.76 | 3,288,400 |
| 2022-08-17 | 30,188.00 | 30,279.00 | 29,185.00 | 29,367.00 | 22,142.78 | 3,138,200 |
| 2022-08-16 | 29,960.00 | 30,553.00 | 29,595.00 | 29,914.00 | 22,555.22 | 4,656,800 |
| 2022-08-15 | 29,732.00 | 30,462.00 | 29,732.00 | 29,869.00 | 22,521.29 | 2,432,300 |
| 2022-08-12 | 28,957.00 | 29,595.00 | 28,729.00 | 29,550.00 | 22,280.76 | 2,555,100 |
| 2022-08-11 | 29,778.00 | 30,142.00 | 28,911.00 | 28,957.00 | 21,833.64 | 3,853,000 |
| 2022-08-10 | 30,325.00 | 30,325.00 | 29,367.00 | 29,504.00 | 22,246.08 | 3,492,600 |
| 2022-08-09 | 30,644.00 | 31,282.00 | 30,006.00 | 30,370.00 | 22,899.04 | 4,212,100 |
| 2022-08-08 | 29,686.00 | 30,690.00 | 29,504.00 | 30,598.00 | 23,070.96 | 5,623,200 |
| 2022-08-05 | 29,185.00 | 29,641.00 | 28,911.00 | 29,550.00 | 22,280.76 | 2,782,300 |
| 2022-08-04 | 29,550.00 | 30,097.00 | 29,002.00 | 29,550.00 | 22,280.76 | 3,435,400 |
| 2022-08-03 | 27,999.00 | 29,869.00 | 27,589.00 | 29,550.00 | 22,280.76 | 6,116,300 |
| 2022-08-02 | 27,497.00 | 28,546.00 | 27,497.00 | 28,090.00 | 21,179.92 | 4,355,100 |
| 2022-08-01 | 27,452.00 | 27,497.00 | 26,677.00 | 27,406.00 | 20,664.18 | 4,299,500 |
| 2022-07-29 | 28,273.00 | 28,273.00 | 26,677.00 | 26,722.00 | 20,148.44 | 6,014,800 |
| 2022-07-28 | 27,999.00 | 28,227.00 | 27,771.00 | 27,908.00 | 21,042.69 | 4,580,000 |
| 2022-07-27 | 26,494.00 | 27,634.00 | 26,494.00 | 27,634.00 | 20,836.09 | 2,900,900 |
| 2022-07-26 | 25,628.00 | 27,041.00 | 25,628.00 | 26,494.00 | 19,976.53 | 2,879,500 |
| 2022-07-25 | 26,905.00 | 26,905.00 | 25,719.00 | 25,765.00 | 19,426.86 | 2,670,500 |
| 2022-07-22 | 27,999.00 | 28,227.00 | 26,905.00 | 27,041.00 | 20,388.97 | 3,658,800 |
| 2022-07-21 | 27,361.00 | 28,501.00 | 27,178.00 | 27,954.00 | 21,077.37 | 3,115,400 |
| 2022-07-20 | 27,361.00 | 27,817.00 | 27,041.00 | 27,361.00 | 20,630.25 | 3,364,200 |
| 2022-07-19 | 26,631.00 | 27,361.00 | 26,266.00 | 26,722.00 | 20,148.44 | 3,317,100 |
| 2022-07-18 | 27,771.00 | 28,136.00 | 26,996.00 | 26,996.00 | 20,355.04 | 2,361,800 |
| 2022-07-15 | 28,090.00 | 28,136.00 | 27,178.00 | 27,178.00 | 20,492.27 | 4,167,000 |
| 2022-07-14 | 25,445.00 | 27,406.00 | 25,445.00 | 27,406.00 | 20,664.18 | 5,144,600 |
| 2022-07-13 | 25,993.00 | 26,312.00 | 25,582.00 | 25,628.00 | 19,323.57 | 2,910,400 |
| 2022-07-12 | 25,217.00 | 26,038.00 | 25,081.00 | 25,993.00 | 19,598.78 | 2,962,800 |
| 2022-07-11 | 26,084.00 | 26,357.00 | 25,081.00 | 25,217.00 | 19,013.67 | 3,649,000 |
| 2022-07-08 | 25,263.00 | 26,129.00 | 25,081.00 | 26,129.00 | 19,701.32 | 3,890,200 |
| 2022-07-07 | 23,895.00 | 24,989.00 | 23,439.00 | 24,625.00 | 18,567.30 | 4,097,800 |
| 2022-07-06 | 24,716.00 | 25,993.00 | 24,123.00 | 24,123.00 | 18,188.79 | 5,630,700 |
| 2022-07-05 | 27,725.00 | 28,045.00 | 25,628.00 | 25,901.00 | 19,529.41 | 6,756,600 |
| 2022-07-04 | 27,457.00 | 27,973.00 | 27,242.00 | 27,543.00 | 19,388.75 | 3,137,700 |
| 2022-07-01 | 27,629.00 | 28,060.00 | 26,510.00 | 27,113.00 | 19,086.05 | 3,238,300 |
| 2022-06-30 | 28,404.00 | 28,791.00 | 28,060.00 | 28,189.00 | 19,843.50 | 3,954,100 |
| 2022-06-29 | 27,629.00 | 28,404.00 | 25,994.00 | 27,801.00 | 19,570.37 | 6,403,700 |
| 2022-06-28 | 28,404.00 | 29,609.00 | 26,941.00 | 27,414.00 | 19,297.94 | 9,398,900 |
| 2022-06-27 | 30,986.00 | 31,718.00 | 28,834.00 | 28,834.00 | 20,297.54 | 6,098,500 |
| 2022-06-24 | 30,943.00 | 31,761.00 | 30,297.00 | 30,986.00 | 21,812.43 | 2,894,100 |
| 2022-06-23 | 27,973.00 | 30,513.00 | 27,543.00 | 30,513.00 | 21,479.47 | 5,919,700 |
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.