PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	36,200.01	36,200.01	35,650.01	36,000.01	17,677.20	3,191,741
2024-08-14	36,200.01	36,650.01	36,000.01	36,100.01	17,726.31	4,370,270
2024-08-13	36,200.01	36,300.01	35,650.01	35,800.01	17,579.00	5,883,263
2024-08-12	36,200.01	36,400.01	35,800.01	36,000.01	17,677.20	4,687,011
2024-08-09	35,150.01	35,900.01	35,000.01	35,750.01	17,554.45	5,563,046
2024-08-08	34,700.01	35,250.01	34,400.01	34,750.01	17,063.41	3,204,598
2024-08-07	34,000.01	34,900.01	33,650.01	34,800.01	17,087.96	3,298,422
2024-08-06	33,000.01	33,900.01	32,700.01	33,650.01	16,523.28	3,803,158
2024-08-05	34,050.01	34,700.01	32,700.01	32,700.01	16,056.79	5,776,582
2024-08-02	34,200.01	35,000.01	34,000.01	35,000.01	17,186.17	2,769,361
2024-08-01	35,650.01	35,850.01	34,200.01	34,450.01	16,916.10	6,769,722
2024-07-31	35,550.01	35,900.01	35,150.01	35,300.01	17,333.48	2,578,760
2024-07-30	36,100.01	36,100.01	35,350.01	35,450.01	17,407.14	1,952,400
2024-07-29	35,400.01	36,200.01	35,400.01	35,950.01	17,652.65	4,005,226
2024-07-26	34,950.01	35,400.01	34,950.01	35,300.01	17,333.48	1,578,843
2024-07-25	34,850.01	35,000.01	34,400.01	35,000.01	17,186.17	1,154,031
2024-07-24	34,300.01	35,400.01	34,000.01	34,800.01	17,087.96	4,169,070
2024-07-23	34,850.01	35,200.01	34,550.01	34,550.01	16,965.21	2,893,938
2024-07-22	35,500.01	35,500.01	34,600.01	34,800.01	17,087.96	5,078,638
2024-07-19	35,900.01	36,200.01	35,250.01	35,500.01	17,431.69	2,813,145
2024-07-18	35,500.01	35,900.01	35,100.01	35,900.01	17,628.10	4,277,836
2024-07-17	37,300.01	37,300.01	34,500.01	35,200.01	17,284.38	11,851,488
2024-07-16	37,600.01	37,700.01	37,000.01	37,050.01	18,192.79	3,736,092
2024-07-15	37,600.01	38,050.01	37,400.01	37,550.01	18,438.31	3,000,966
2024-07-12	37,350.01	37,800.01	37,200.01	37,450.01	18,389.20	3,495,104
2024-07-11	38,400.01	38,400.01	37,200.01	37,350.01	18,340.10	8,276,981
2024-07-10	38,700.01	39,150.01	37,950.01	37,950.01	18,634.72	10,500,601
2024-07-09	39,100.01	39,500.01	38,450.01	38,500.01	18,904.79	8,766,949
2024-07-08	37,800.01	39,400.01	37,800.01	38,850.01	19,076.65	13,556,124
2024-07-05	37,050.01	37,700.01	37,050.01	37,450.01	18,389.20	7,533,168
2024-07-04	37,300.01	37,350.01	36,450.01	37,000.01	18,168.24	3,504,834
2024-07-03	36,800.01	37,450.01	36,400.01	37,050.01	18,192.79	4,231,967
2024-07-02	36,500.01	37,200.01	36,400.01	36,400.01	17,873.62	2,877,779
2024-07-01	36,200.01	36,300.01	35,700.01	36,200.01	17,775.41	2,165,936
2024-06-28	37,000.01	37,050.01	35,800.01	36,100.01	17,726.31	5,044,410
2024-06-27	36,800.01	37,900.01	36,700.01	37,000.01	18,168.24	4,648,961
2024-06-26	36,500.01	36,800.01	35,800.01	36,800.01	18,070.03	3,525,510
2024-06-25	35,850.01	36,400.01	35,400.01	36,400.01	17,873.62	4,229,708
2024-06-24	37,200.01	37,500.01	35,500.01	35,650.01	17,505.34	10,778,945
2024-06-21	37,600.01	38,100.01	37,300.01	37,350.01	18,340.10	5,932,433
2024-06-20	37,800.01	38,000.01	36,900.01	37,300.01	18,315.55	6,133,285
2024-06-19	37,500.01	39,050.01	37,450.01	37,750.01	18,536.51	9,602,501
2024-06-18	37,900.01	38,000.01	37,300.01	37,400.01	18,364.65	5,863,803
2024-06-17	36,800.01	37,700.01	36,700.01	37,300.01	18,315.55	8,826,545
2024-06-14	38,800.01	39,200.01	36,800.01	36,800.01	18,070.03	14,367,177
2024-06-13	39,050.01	39,400.01	38,700.01	38,800.01	19,052.10	7,230,848
2024-06-12	39,000.01	39,300.01	38,550.01	38,850.01	19,076.65	6,205,738
2024-06-11	39,050.01	39,650.01	38,750.01	39,000.01	19,150.31	9,604,412
2024-06-10	38,900.01	39,100.01	38,400.01	38,800.01	19,052.10	6,890,824
2024-06-07	38,650.01	39,950.01	38,500.01	38,950.01	19,125.75	10,067,623
2024-06-06	39,000.01	39,200.01	38,000.01	38,500.01	18,904.79	11,207,406
2024-06-05	38,800.01	39,150.01	38,500.01	38,850.01	19,076.65	10,298,881
2024-06-04	38,900.01	39,400.01	38,500.01	38,600.01	18,953.89	8,953,901
2024-06-03	36,400.01	38,500.01	36,150.01	38,500.01	18,904.79	23,921,550
2024-05-31	35,800.01	36,400.01	35,800.01	36,000.01	17,677.20	4,233,531
2024-05-30	35,900.01	36,300.01	35,550.01	36,000.01	17,677.20	4,485,812
2024-05-29	36,300.01	37,100.01	36,050.01	36,400.01	17,873.62	7,288,706
2024-05-28	36,200.01	36,500.01	36,000.01	36,200.01	17,775.41	4,330,482
2024-05-27	35,550.01	36,700.01	35,400.01	36,200.01	17,775.41	3,722,018
2024-05-24	36,650.01	36,850.01	34,900.01	35,550.01	17,456.24	9,528,658

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	1,500.0000 VND
2025-07-15	1,500.0003 VND
2024-08-21	2,000.0005 VND
2023-08-22	3,000.0007 VND
2023-02-16	4,000.0009 VND
2022-07-20	4,000.0009 VND
2022-01-27	1,000.0002 VND
2021-07-05	700.0002 VND
2021-01-25	700.0002 VND
2020-08-05	700.0002 VND
2020-04-27	500.0001 VND
2019-06-13	500.0001 VND
2019-02-27	500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.