Petrovietnam Camau Fertilizer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 31,675.00 | 32,019.00 | 29,480.00 | 29,480.00 | 20,752.29 | 5,573,200 |
| 2022-06-21 | 33,138.00 | 34,429.00 | 31,675.00 | 31,675.00 | 22,297.45 | 7,118,600 |
| 2022-06-20 | 36,581.00 | 37,269.00 | 34,042.00 | 34,042.00 | 23,963.69 | 11,367,400 |
| 2022-06-17 | 34,945.00 | 37,011.00 | 34,687.00 | 36,581.00 | 25,751.00 | 6,546,100 |
| 2022-06-16 | 35,462.00 | 37,011.00 | 35,031.00 | 36,107.00 | 25,417.33 | 6,533,900 |
| 2022-06-15 | 33,654.00 | 35,031.00 | 31,847.00 | 35,031.00 | 24,659.89 | 6,377,300 |
| 2022-06-14 | 30,986.00 | 33,783.00 | 30,211.00 | 33,396.00 | 23,508.94 | 6,322,300 |
| 2022-06-13 | 31,847.00 | 33,611.00 | 31,588.00 | 31,588.00 | 22,236.21 | 9,806,900 |
| 2022-06-10 | 36,150.00 | 36,925.00 | 33,955.00 | 33,955.00 | 23,902.44 | 7,460,700 |
| 2022-06-09 | 36,365.00 | 37,527.00 | 35,806.00 | 36,495.00 | 25,690.46 | 4,578,600 |
| 2022-06-08 | 36,581.00 | 38,130.00 | 35,419.00 | 36,365.00 | 25,598.95 | 7,615,200 |
| 2022-06-07 | 36,581.00 | 37,700.00 | 34,687.00 | 36,581.00 | 25,751.00 | 11,037,200 |
| 2022-06-06 | 35,720.00 | 37,441.00 | 34,472.00 | 37,226.00 | 26,205.05 | 7,997,700 |
| 2022-06-03 | 33,181.00 | 35,247.00 | 33,138.00 | 35,031.00 | 24,659.89 | 7,244,100 |
| 2022-06-02 | 34,429.00 | 34,515.00 | 32,707.00 | 33,396.00 | 23,508.94 | 5,813,300 |
| 2022-06-01 | 32,277.00 | 34,300.00 | 32,234.00 | 33,740.00 | 23,751.10 | 8,314,400 |
| 2022-05-31 | 29,695.00 | 32,062.00 | 29,609.00 | 32,062.00 | 22,569.88 | 9,072,500 |
| 2022-05-30 | 30,513.00 | 30,900.00 | 29,996.00 | 29,996.00 | 21,115.53 | 3,230,900 |
| 2022-05-27 | 30,168.00 | 31,072.00 | 30,039.00 | 30,383.00 | 21,387.95 | 5,337,000 |
| 2022-05-26 | 31,502.00 | 32,019.00 | 29,695.00 | 30,383.00 | 21,387.95 | 6,175,800 |
| 2022-05-25 | 29,867.00 | 31,373.00 | 28,662.00 | 31,373.00 | 22,084.86 | 7,586,900 |
| 2022-05-24 | 28,189.00 | 29,867.00 | 28,189.00 | 29,351.00 | 20,661.48 | 8,043,400 |
| 2022-05-23 | 28,361.00 | 29,351.00 | 27,801.00 | 28,662.00 | 20,176.47 | 7,564,000 |
| 2022-05-20 | 26,855.00 | 28,662.00 | 26,639.00 | 28,060.00 | 19,752.69 | 5,916,600 |
| 2022-05-19 | 24,789.00 | 27,457.00 | 24,617.00 | 27,027.00 | 19,025.52 | 8,017,100 |
| 2022-05-18 | 24,444.00 | 25,693.00 | 24,186.00 | 25,693.00 | 18,086.45 | 5,196,000 |
| 2022-05-17 | 21,776.00 | 24,014.00 | 21,002.00 | 24,014.00 | 16,904.53 | 5,335,800 |
| 2022-05-16 | 24,961.00 | 25,219.00 | 22,465.00 | 22,465.00 | 15,814.12 | 7,358,700 |
| 2022-05-13 | 25,133.00 | 25,951.00 | 24,143.00 | 24,143.00 | 16,995.34 | 4,669,200 |
| 2022-05-12 | 27,543.00 | 28,232.00 | 25,951.00 | 25,951.00 | 18,268.07 | 4,167,800 |
| 2022-05-11 | 27,457.00 | 27,973.00 | 26,898.00 | 27,887.00 | 19,630.91 | 3,236,300 |
| 2022-05-10 | 26,682.00 | 28,232.00 | 26,682.00 | 26,682.00 | 18,782.65 | 8,540,400 |
| 2022-05-09 | 30,513.00 | 30,556.00 | 28,662.00 | 28,662.00 | 20,176.47 | 2,799,400 |
| 2022-05-06 | 30,297.00 | 31,933.00 | 30,297.00 | 30,814.00 | 21,691.35 | 3,973,800 |
| 2022-05-05 | 31,158.00 | 31,976.00 | 30,125.00 | 31,416.00 | 22,115.13 | 3,885,200 |
| 2022-05-04 | 32,707.00 | 32,880.00 | 30,943.00 | 30,943.00 | 21,782.16 | 4,768,400 |
| 2022-04-29 | 32,363.00 | 34,042.00 | 32,320.00 | 33,267.00 | 23,418.13 | 4,128,800 |
| 2022-04-28 | 31,890.00 | 33,052.00 | 31,545.00 | 32,707.00 | 23,023.92 | 4,342,400 |
| 2022-04-27 | 31,675.00 | 32,363.00 | 30,470.00 | 31,588.00 | 22,236.21 | 3,741,100 |
| 2022-04-26 | 28,748.00 | 32,707.00 | 28,748.00 | 32,707.00 | 23,023.92 | 7,675,300 |
| 2022-04-25 | 31,933.00 | 32,707.00 | 30,900.00 | 30,900.00 | 21,751.89 | 4,756,800 |
| 2022-04-22 | 35,806.00 | 36,150.00 | 33,181.00 | 33,181.00 | 23,357.59 | 10,067,600 |
| 2022-04-21 | 35,849.00 | 37,269.00 | 35,031.00 | 35,634.00 | 25,084.37 | 5,358,600 |
| 2022-04-20 | 37,872.00 | 38,302.00 | 35,720.00 | 35,720.00 | 25,144.91 | 5,813,300 |
| 2022-04-19 | 37,872.00 | 39,981.00 | 36,839.00 | 38,302.00 | 26,962.49 | 10,383,500 |
| 2022-04-18 | 36,064.00 | 37,872.00 | 35,763.00 | 37,441.00 | 26,356.40 | 5,794,300 |
| 2022-04-15 | 37,872.00 | 38,302.00 | 35,031.00 | 36,796.00 | 25,902.35 | 5,651,300 |
| 2022-04-14 | 39,165.63 | 41,194.69 | 38,788.13 | 41,194.69 | 28,998.78 | 13,335,500 |
| 2022-04-13 | 37,278.13 | 38,505.00 | 35,579.38 | 38,505.00 | 27,105.39 | 4,788,900 |
| 2022-04-12 | 38,033.13 | 38,599.38 | 37,278.13 | 37,278.13 | 26,241.74 | 3,285,800 |
| 2022-04-08 | 38,929.69 | 39,165.63 | 37,372.50 | 37,514.06 | 26,407.83 | 3,098,400 |
| 2022-04-07 | 37,466.88 | 39,165.63 | 36,192.81 | 38,929.69 | 27,404.35 | 7,382,700 |
| 2022-04-06 | 39,165.63 | 39,590.31 | 37,372.50 | 37,466.88 | 26,374.61 | 8,522,500 |
| 2022-04-05 | 38,788.13 | 40,109.38 | 38,788.13 | 40,015.00 | 28,168.35 | 4,076,500 |
| 2022-04-04 | 41,619.38 | 41,619.38 | 38,788.13 | 39,543.13 | 27,836.18 | 10,286,700 |
| 2022-04-01 | 40,534.06 | 42,280.00 | 40,062.19 | 41,619.38 | 29,297.74 | 5,085,300 |
| 2022-03-31 | 42,280.00 | 42,657.50 | 40,534.06 | 40,534.06 | 28,533.74 | 8,268,500 |
| 2022-03-30 | 44,261.88 | 44,733.75 | 41,996.88 | 41,996.88 | 29,563.48 | 15,037,700 |
| 2022-03-29 | 46,243.75 | 46,668.44 | 44,450.63 | 45,111.25 | 31,755.83 | 5,350,200 |
| 2022-03-28 | 43,412.50 | 45,724.69 | 43,129.38 | 45,724.69 | 32,187.65 | 9,990,400 |
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.