PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	33,800.01	34,500.01	33,350.01	34,250.01	16,817.90	3,154,733
2024-02-23	34,600.01	34,850.01	33,500.01	33,600.01	16,498.72	6,966,752
2024-02-22	35,000.01	35,100.01	34,500.01	34,600.01	16,989.76	3,287,997
2024-02-21	34,750.01	35,350.01	34,650.01	35,000.01	17,186.17	5,460,188
2024-02-20	35,050.01	35,050.01	34,600.01	34,750.01	17,063.41	3,117,551
2024-02-19	34,150.01	35,500.01	34,000.01	34,950.01	17,161.62	8,839,054
2024-02-16	34,000.01	34,350.01	33,850.01	34,100.01	16,744.24	4,396,332
2024-02-15	34,100.01	34,300.01	33,900.01	34,000.01	16,695.14	3,621,766
2024-02-07	33,500.01	34,250.01	33,500.01	33,900.01	16,646.03	4,701,780
2024-02-06	33,300.01	33,750.01	33,250.01	33,300.01	16,351.41	2,830,867
2024-02-05	33,000.01	33,350.01	32,900.01	33,300.01	16,351.41	2,133,793
2024-02-02	33,100.01	33,500.01	33,000.01	33,000.01	16,204.10	2,250,725
2024-02-01	32,700.01	33,200.01	32,500.01	33,100.01	16,253.21	1,769,097
2024-01-31	33,500.01	33,500.01	32,750.01	32,750.01	16,081.35	3,089,751
2024-01-30	33,600.01	33,700.01	33,300.01	33,500.01	16,449.62	1,526,893
2024-01-29	33,150.01	34,000.01	33,150.01	33,550.01	16,474.17	4,492,240
2024-01-26	32,350.01	32,950.01	32,350.01	32,700.01	16,056.79	2,954,402
2024-01-25	32,700.01	32,700.01	32,250.01	32,350.01	15,884.93	2,793,685
2024-01-24	32,750.01	33,000.01	32,600.01	32,650.01	16,032.24	1,928,597
2024-01-23	32,900.01	32,950.01	32,500.01	32,700.01	16,056.79	3,371,569
2024-01-22	33,150.01	33,200.01	32,800.01	32,850.01	16,130.45	2,085,838
2024-01-19	33,300.01	33,500.01	33,000.01	33,050.01	16,228.66	2,962,047
2024-01-18	33,350.01	33,450.01	33,150.01	33,250.01	16,326.86	1,706,548
2024-01-17	33,100.01	33,250.01	33,000.01	33,250.01	16,326.86	1,845,893
2024-01-16	32,750.01	33,000.01	32,600.01	33,000.01	16,204.10	1,706,200
2024-01-15	32,700.01	33,100.01	32,700.01	32,700.01	16,056.79	2,162,461
2024-01-12	33,250.01	33,450.01	32,600.01	32,750.01	16,081.35	6,425,355
2024-01-11	33,800.01	34,000.01	33,400.01	33,550.01	16,474.17	3,102,956
2024-01-10	34,150.01	34,250.01	33,450.01	33,550.01	16,474.17	4,085,845
2024-01-09	33,600.01	34,300.01	33,150.01	33,900.01	16,646.03	6,997,679
2024-01-08	33,850.01	34,050.01	33,600.01	33,600.01	16,498.72	3,781,613
2024-01-05	33,900.01	34,050.01	33,350.01	33,850.01	16,621.48	2,811,408
2024-01-04	34,000.01	34,650.01	33,900.01	33,900.01	16,646.03	5,272,540
2024-01-03	33,950.01	34,050.01	33,700.01	33,950.01	16,670.59	2,658,684
2024-01-02	33,200.01	34,200.01	33,200.01	34,000.01	16,695.14	6,852,078
2023-12-29	33,150.01	33,450.01	33,150.01	33,300.01	16,351.41	1,827,650
2023-12-28	33,400.01	33,450.01	33,150.01	33,150.01	16,277.76	1,674,404
2023-12-27	33,300.01	33,400.01	33,100.01	33,400.01	16,400.52	2,974,730
2023-12-26	32,850.01	33,300.01	32,850.01	33,100.01	16,253.21	1,522,723
2023-12-25	32,500.01	32,950.01	32,500.01	32,900.01	16,155.00	2,106,688
2023-12-22	32,950.01	32,950.01	32,500.01	32,550.01	15,983.14	2,653,645
2023-12-21	32,800.01	32,850.01	32,650.01	32,750.01	16,081.35	1,197,120
2023-12-20	33,000.01	33,050.01	32,700.01	32,700.01	16,056.79	1,647,995
2023-12-19	32,850.01	33,050.01	32,600.01	32,800.01	16,105.90	1,233,259
2023-12-18	32,800.01	33,050.01	32,500.01	32,800.01	16,105.90	1,395,192
2023-12-15	33,200.01	33,450.01	32,750.01	32,750.01	16,081.35	2,672,410
2023-12-14	33,900.01	33,900.01	33,100.01	33,200.01	16,302.31	1,566,855
2023-12-13	34,400.01	34,500.01	33,600.01	33,600.01	16,498.72	3,510,828
2023-12-12	33,850.01	34,150.01	33,750.01	34,100.01	16,744.24	3,539,931
2023-12-11	33,700.01	33,750.01	33,400.01	33,750.01	16,572.38	1,410,134
2023-12-08	33,600.01	33,950.01	33,500.01	33,700.01	16,547.83	4,786,221
2023-12-07	34,100.01	34,250.01	33,250.01	33,600.01	16,498.72	4,205,731
2023-12-06	33,800.01	34,000.01	33,600.01	34,000.01	16,695.14	3,206,509
2023-12-05	34,400.01	34,400.01	33,450.01	33,600.01	16,498.72	3,756,420
2023-12-04	33,200.01	34,150.01	33,200.01	34,000.01	16,695.14	5,472,176
2023-12-01	32,950.01	33,350.01	32,750.01	33,200.01	16,302.31	4,657,648
2023-11-30	32,800.01	32,950.01	32,400.01	32,950.01	16,179.55	2,411,788
2023-11-29	32,800.01	32,800.01	32,350.01	32,600.01	16,007.69	1,739,907
2023-11-28	32,650.01	32,650.01	31,900.01	32,300.01	15,860.38	2,850,327
2023-11-27	32,800.01	33,000.01	32,300.01	32,650.01	16,032.24	1,764,927

← NewerPage 12 of 21 · 1,246 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.