PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	32,500.01	32,800.01	31,600.01	32,800.01	16,105.90	4,214,766
2023-11-23	34,000.01	34,000.01	32,500.01	32,500.01	15,958.59	5,757,296
2023-11-22	33,400.01	33,900.01	33,200.01	33,550.01	16,474.17	2,932,683
2023-11-21	33,200.01	33,400.01	32,950.01	33,400.01	16,400.52	2,011,648
2023-11-20	32,400.01	33,050.01	32,400.01	32,900.01	16,155.00	3,313,190
2023-11-17	34,100.01	34,100.01	32,800.01	33,000.01	16,204.10	5,793,261
2023-11-16	32,800.01	34,000.01	32,500.01	33,900.01	16,646.03	8,285,495
2023-11-15	33,000.01	33,200.01	32,550.01	32,800.01	16,105.90	4,135,711
2023-11-14	32,650.01	32,700.01	32,200.01	32,550.01	15,983.14	2,467,561
2023-11-13	32,350.01	32,750.01	31,900.01	32,100.01	15,762.17	3,835,649
2023-11-10	32,300.01	32,950.01	32,200.01	32,300.01	15,860.38	4,997,672
2023-11-09	33,000.01	33,600.01	32,750.01	32,850.01	16,130.45	5,250,648
2023-11-08	31,300.01	33,100.01	31,200.01	32,850.01	16,130.45	4,613,864
2023-11-07	31,800.01	32,600.01	31,000.01	31,350.01	15,393.90	6,709,606
2023-11-06	31,950.01	32,000.01	31,350.01	31,800.01	15,614.86	2,521,597
2023-11-03	31,950.01	32,300.01	31,300.01	31,600.01	15,516.66	7,021,308
2023-11-02	29,750.01	30,850.01	29,500.01	30,850.01	15,148.38	4,266,543
2023-11-01	28,950.01	29,450.01	28,450.01	28,850.01	14,166.32	4,082,891
2023-10-31	30,500.01	30,700.01	28,400.01	28,400.01	13,945.35	7,173,859
2023-10-30	31,900.01	32,000.01	30,500.01	30,500.01	14,976.52	2,304,065
2023-10-27	31,550.01	32,800.01	30,550.01	31,900.01	15,663.97	7,092,719
2023-10-26	33,300.01	33,400.01	31,350.01	31,600.01	15,516.66	9,618,312
2023-10-25	34,500.01	34,700.01	33,700.01	33,700.01	16,547.83	7,642,629
2023-10-24	35,700.01	35,700.01	34,050.01	34,800.01	17,087.96	7,415,020
2023-10-23	36,300.01	36,300.01	35,000.01	35,250.01	17,308.93	3,240,390
2023-10-20	35,600.01	36,300.01	34,800.01	36,300.01	17,824.51	4,533,419
2023-10-19	36,000.01	36,550.01	35,500.01	35,700.01	17,529.89	4,412,317
2023-10-18	38,400.01	38,500.01	35,800.01	36,000.01	17,677.20	12,232,342
2023-10-17	40,450.01	40,500.01	38,200.01	38,200.01	18,757.48	6,783,448
2023-10-16	39,800.01	41,000.01	39,350.01	40,300.01	19,788.65	11,887,280
2023-10-13	38,800.01	39,600.01	38,550.01	39,600.01	19,444.93	6,968,837
2023-10-12	39,350.01	39,650.01	38,700.01	38,950.01	19,125.75	5,122,423
2023-10-11	38,700.01	39,300.01	38,400.01	39,300.01	19,297.62	6,338,828
2023-10-10	39,950.01	39,950.01	38,450.01	38,700.01	19,003.00	7,576,779
2023-10-09	38,050.01	40,050.01	38,050.01	39,500.01	19,395.82	9,624,045
2023-10-06	39,000.01	39,000.01	37,400.01	38,050.01	18,683.82	6,958,586
2023-10-05	39,500.01	39,950.01	38,600.01	38,600.01	18,953.89	4,700,390
2023-10-04	37,300.01	40,300.01	37,300.01	39,300.01	19,297.62	11,581,658
2023-10-03	37,300.01	38,500.01	36,900.01	38,000.01	18,659.27	7,599,888
2023-10-02	37,500.01	38,150.01	37,400.01	37,800.01	18,561.07	4,793,171
2023-09-29	37,550.01	37,600.01	36,750.01	36,900.01	18,119.14	4,316,061
2023-09-28	37,000.01	37,300.01	36,700.01	37,000.01	18,168.24	4,689,618
2023-09-27	36,000.01	36,800.01	35,600.01	36,800.01	18,070.03	4,516,391
2023-09-26	36,100.01	36,750.01	35,500.01	36,000.01	17,677.20	5,324,143
2023-09-25	37,600.01	38,100.01	35,600.01	35,950.01	17,652.65	5,798,648
2023-09-22	38,100.01	38,550.01	37,000.01	37,450.01	18,389.20	8,928,013
2023-09-21	39,550.01	39,750.01	38,750.01	38,750.01	19,027.55	5,921,661
2023-09-20	39,350.01	40,100.01	39,250.01	39,500.01	19,395.82	4,922,960
2023-09-19	38,900.01	39,500.01	38,000.01	39,100.01	19,199.41	5,740,963
2023-09-18	39,200.01	39,350.01	38,200.01	38,450.01	18,880.24	5,596,927
2023-09-15	39,400.01	40,000.01	39,000.01	39,150.01	19,223.96	4,752,688
2023-09-14	39,100.01	40,000.01	38,950.01	39,250.01	19,273.06	8,128,254
2023-09-13	40,450.01	41,000.01	38,800.01	39,250.01	19,273.06	10,887,711
2023-09-12	40,400.01	40,450.01	39,550.01	40,200.01	19,739.55	10,334,672
2023-09-11	41,000.01	41,800.01	40,450.01	40,450.01	19,862.30	12,421,553
2023-09-08	39,800.01	40,450.01	39,500.01	40,450.01	19,862.30	9,780,766
2023-09-07	38,050.01	38,550.01	37,600.01	37,850.01	18,585.62	9,327,806
2023-09-06	38,000.01	38,350.01	37,700.01	37,850.01	18,585.62	8,316,770
2023-09-05	37,350.01	37,650.01	37,100.01	37,350.01	18,340.10	4,408,147
2023-08-31	36,300.01	37,200.01	36,150.01	36,950.01	18,143.69	9,664,181

← NewerPage 13 of 21 · 1,250 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.