PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	36,000.01	37,300.01	35,800.01	37,000.01	18,168.24	9,446,475
2024-05-22	36,300.01	36,300.01	35,750.01	36,000.01	17,677.20	5,943,206
2024-05-21	35,100.01	36,600.01	34,800.01	35,850.01	17,603.55	9,688,332
2024-05-20	35,400.01	35,900.01	34,950.01	35,050.01	17,210.72	5,789,439
2024-05-17	35,000.01	35,300.01	34,850.01	35,100.01	17,235.27	4,495,020
2024-05-16	34,800.01	35,300.01	34,550.01	35,000.01	17,186.17	4,766,761
2024-05-15	33,950.01	34,800.01	33,750.01	34,700.01	17,038.86	6,992,293
2024-05-14	33,500.01	33,700.01	33,200.01	33,700.01	16,547.83	3,761,111
2024-05-13	33,900.01	33,900.01	33,150.01	33,400.01	16,400.52	2,337,077
2024-05-10	33,850.01	33,900.01	33,400.01	33,900.01	16,646.03	2,899,324
2024-05-09	34,400.01	34,600.01	33,750.01	33,900.01	16,646.03	4,678,845
2024-05-08	33,150.01	34,400.01	33,000.01	34,100.01	16,744.24	4,646,528
2024-05-07	33,400.01	33,950.01	33,200.01	33,550.01	16,474.17	3,328,306
2024-05-06	32,500.01	33,250.01	32,500.01	33,250.01	16,326.86	2,713,762
2024-05-03	32,900.01	32,950.01	32,100.01	32,350.01	15,884.93	1,708,806
2024-05-02	31,900.01	32,650.01	31,600.01	32,550.01	15,983.14	3,120,331
2024-04-26	31,250.01	31,650.01	31,150.01	31,600.01	15,516.66	2,355,494
2024-04-25	31,950.01	31,950.01	31,250.01	31,250.01	15,344.80	3,058,476
2024-04-24	31,900.01	32,100.01	31,500.01	31,950.01	15,688.52	3,441,242
2024-04-23	31,600.01	31,950.01	31,150.01	31,300.01	15,369.35	1,502,394
2024-04-22	32,000.01	32,000.01	31,400.01	31,600.01	15,516.66	1,904,967
2024-04-19	32,050.01	32,200.01	31,050.01	31,200.01	15,320.24	5,097,924
2024-04-17	33,000.01	33,150.01	32,500.01	32,500.01	15,958.59	2,485,284
2024-04-16	32,500.01	33,000.01	32,000.01	32,750.01	16,081.35	4,983,598
2024-04-15	34,800.01	35,400.01	32,400.01	32,400.01	15,909.48	5,929,479
2024-04-12	34,500.01	34,750.01	34,400.01	34,700.01	17,038.86	3,096,353
2024-04-11	34,450.01	34,700.01	34,300.01	34,450.01	16,916.10	3,122,589
2024-04-10	35,400.01	35,400.01	34,700.01	34,700.01	17,038.86	3,267,321
2024-04-09	34,800.01	35,150.01	34,600.01	35,150.01	17,259.83	2,934,595
2024-04-08	35,400.01	35,500.01	34,700.01	34,700.01	17,038.86	5,317,367
2024-04-05	35,900.01	36,100.01	35,400.01	35,400.01	17,382.58	4,760,507
2024-04-04	36,800.01	36,900.01	36,100.01	36,150.01	17,750.86	4,485,464
2024-04-03	35,900.01	37,400.01	35,900.01	36,500.01	17,922.72	17,946,375
2024-04-02	35,550.01	35,800.01	35,000.01	35,800.01	17,579.00	4,942,941
2024-04-01	35,900.01	36,100.01	35,300.01	35,550.01	17,456.24	5,623,163
2024-03-29	36,350.01	36,450.01	35,800.01	35,800.01	17,579.00	3,628,889
2024-03-28	36,000.01	36,550.01	35,650.01	36,250.01	17,799.96	5,869,015
2024-03-27	36,050.01	36,150.01	35,750.01	35,850.01	17,603.55	2,975,251
2024-03-26	35,300.01	36,000.01	34,600.01	36,000.01	17,677.20	3,362,013
2024-03-25	35,700.01	36,050.01	35,000.01	35,200.01	17,284.38	4,855,720
2024-03-22	35,600.01	35,750.01	35,150.01	35,500.01	17,431.69	4,418,224
2024-03-21	35,500.01	35,550.01	35,150.01	35,500.01	17,431.69	3,818,274
2024-03-20	34,850.01	35,150.01	34,750.01	35,150.01	17,259.83	2,466,345
2024-03-19	34,800.01	35,200.01	34,550.01	34,800.01	17,087.96	3,015,040
2024-03-18	36,600.01	36,700.01	34,000.01	34,750.01	17,063.41	12,377,421
2024-03-15	36,400.01	36,950.01	35,800.01	36,400.01	17,873.62	5,555,054
2024-03-14	37,000.01	37,000.01	36,200.01	36,400.01	17,873.62	8,653,318
2024-03-13	35,700.01	37,450.01	35,500.01	36,800.01	18,070.03	14,613,204
2024-03-12	35,950.01	35,950.01	35,450.01	35,500.01	17,431.69	4,854,330
2024-03-11	35,600.01	36,300.01	35,300.01	35,950.01	17,652.65	7,712,476
2024-03-08	35,500.01	36,200.01	35,250.01	35,500.01	17,431.69	9,552,983
2024-03-07	35,000.01	35,950.01	34,700.01	35,400.01	17,382.58	7,468,882
2024-03-06	35,300.01	35,350.01	34,700.01	34,850.01	17,112.52	4,161,947
2024-03-05	35,200.01	35,800.01	35,100.01	35,300.01	17,333.48	5,162,037
2024-03-04	35,500.01	35,500.01	34,950.01	35,200.01	17,284.38	5,676,156
2024-03-01	34,750.01	35,300.01	34,550.01	35,100.01	17,235.27	4,802,901
2024-02-29	35,300.01	35,300.01	34,600.01	34,750.01	17,063.41	5,882,394
2024-02-28	34,900.01	35,650.01	34,550.01	34,900.01	17,137.07	9,319,987
2024-02-27	34,350.01	34,600.01	34,200.01	34,550.01	16,965.21	3,149,346
2024-02-26	33,800.01	34,500.01	33,350.01	34,250.01	16,817.90	3,154,733

← NewerPage 11 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.