Petrovietnam Camau Fertilizer historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	42,468.75	44,545.00	41,336.25	43,978.75	30,958.61	10,636,200
2022-03-24	43,270.94	44,073.13	42,280.00	42,657.50	30,028.52	7,480,800
2022-03-23	42,232.81	43,365.31	41,666.56	42,374.38	29,829.22	9,709,500
2022-03-22	40,109.38	41,996.88	39,543.13	41,949.69	29,530.26	8,823,200
2022-03-21	40,298.13	41,194.69	39,165.63	40,203.75	28,301.22	4,617,600
2022-03-18	38,976.88	40,109.38	38,316.25	40,015.00	28,168.35	5,881,800
2022-03-17	41,619.38	41,808.13	38,457.81	38,505.00	27,105.39	13,697,900
2022-03-16	40,958.75	41,996.88	40,439.69	41,336.25	29,098.44	4,240,300
2022-03-15	40,581.25	41,053.13	38,929.69	40,392.50	28,434.09	11,367,200
2022-03-14	43,978.75	44,356.25	40,817.19	40,817.19	28,733.05	15,380,100
2022-03-11	43,412.50	44,733.75	42,940.63	43,884.38	30,892.18	10,728,800
2022-03-10	40,958.75	42,940.63	40,628.44	42,327.19	29,796.00	8,334,600
2022-03-09	40,581.25	42,610.31	39,637.50	42,044.06	29,596.70	12,977,100
2022-03-08	41,053.13	42,468.75	39,165.63	39,826.25	28,035.48	13,001,200
2022-03-07	39,637.50	40,675.63	38,976.88	40,675.63	28,633.39	7,723,200
2022-03-04	37,278.13	38,693.75	36,240.00	38,033.13	26,773.22	10,585,300
2022-03-03	37,278.13	38,174.69	36,947.81	37,561.25	26,441.05	9,717,000
2022-03-02	35,673.75	36,806.25	34,730.00	36,806.25	25,909.57	11,847,200
2022-03-01	36,334.38	36,711.88	34,541.25	34,824.38	24,514.44	11,496,700
2022-02-28	33,220.00	34,918.75	33,172.81	34,918.75	24,580.87	9,760,600
2022-02-25	33,125.63	34,446.88	32,653.75	32,653.75	22,986.44	9,879,400
2022-02-24	30,247.19	32,512.19	30,247.19	32,512.19	22,886.78	14,960,700
2022-02-23	28,784.38	30,388.75	28,595.63	30,388.75	21,392.00	6,810,700
2022-02-22	29,067.50	29,209.06	28,170.94	28,406.88	19,996.87	4,303,400
2022-02-21	29,161.88	29,680.94	28,878.75	29,445.00	20,727.65	4,467,800
2022-02-18	28,312.50	29,209.06	28,312.50	28,973.13	20,395.48	4,068,000
2022-02-17	29,067.50	29,633.75	28,784.38	28,784.38	20,262.61	3,845,600
2022-02-16	28,312.50	29,067.50	28,170.94	28,973.13	20,395.48	5,555,600
2022-02-15	27,557.50	28,359.69	27,368.75	28,123.75	19,797.57	2,410,400
2022-02-14	28,312.50	29,114.69	27,651.88	27,651.88	19,465.39	4,755,000
2022-02-11	28,359.69	29,397.81	28,123.75	28,737.19	20,229.39	3,987,600
2022-02-10	27,368.75	28,265.31	26,944.06	28,076.56	19,764.35	4,197,300
2022-02-09	26,896.88	27,557.50	26,896.88	27,085.63	19,066.78	2,504,200
2022-02-08	26,566.56	27,604.69	25,953.13	26,896.88	18,933.91	3,207,900
2022-02-07	26,141.88	26,802.50	25,858.75	26,425.00	18,601.74	2,593,500
2022-01-28	25,670.00	25,811.56	25,103.75	25,481.25	17,937.39	1,501,700
2022-01-27	24,820.63	25,670.00	24,820.63	25,386.88	17,870.96	2,003,600
2022-01-26	25,245.31	25,764.38	24,679.06	24,679.06	17,372.70	2,404,700
2022-01-25	24,065.63	25,953.13	23,829.69	25,150.94	17,704.87	3,141,600
2022-01-24	26,236.25	26,330.63	24,773.44	24,773.44	17,439.13	4,079,100
2022-01-21	27,368.75	27,368.75	26,425.00	26,613.75	18,734.61	3,570,000
2022-01-20	27,840.63	27,840.63	26,849.69	27,321.56	19,232.87	2,483,100
2022-01-19	28,312.50	28,548.44	27,415.94	27,746.25	19,531.83	2,138,200
2022-01-18	25,386.88	27,463.13	25,292.50	27,463.13	19,332.52	4,742,800
2022-01-17	27,274.38	27,935.00	25,670.00	25,670.00	18,070.26	5,986,800
2022-01-14	28,784.38	29,020.31	27,321.56	27,321.56	19,232.87	6,923,700
2022-01-13	30,105.63	30,388.75	29,303.44	29,350.63	20,661.22	2,766,600
2022-01-12	29,728.13	30,860.63	28,690.00	29,445.00	20,727.65	4,282,900
2022-01-11	30,813.44	31,238.13	29,397.81	30,011.25	21,126.26	5,266,200
2022-01-10	32,889.69	32,889.69	30,813.44	30,813.44	21,690.96	14,036,600
2022-01-07	34,635.63	34,824.38	33,078.44	33,125.63	23,318.61	10,920,200
2022-01-06	34,965.94	35,532.19	34,588.44	34,730.00	24,448.00	4,536,000
2022-01-05	35,154.69	35,626.56	34,635.63	35,107.50	24,713.74	5,027,800
2022-01-04	34,730.00	35,107.50	34,210.94	35,013.13	24,647.31	4,461,800
2021-12-31	34,730.00	34,730.00	34,163.75	34,635.63	24,381.57	2,505,700
2021-12-30	34,210.94	34,777.19	34,022.19	34,352.50	24,182.26	3,832,300
2021-12-29	35,437.81	35,437.81	33,597.50	34,163.75	24,049.39	5,937,600
2021-12-28	35,485.00	35,768.13	34,635.63	34,965.94	24,614.09	3,712,200
2021-12-27	35,485.00	35,673.75	34,446.88	34,824.38	24,514.44	5,305,800
2021-12-24	36,806.25	37,089.38	35,296.25	35,343.44	24,879.83	6,581,000

← NewerPage 20 of 21 · 1,251 trading daysOlder →

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.