PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	36,100.01	36,400.01	35,750.01	36,150.01	17,750.86	5,878,398
2023-08-29	36,550.01	36,550.01	35,600.01	35,950.01	17,652.65	6,897,948
2023-08-28	35,500.01	36,750.01	35,400.01	36,250.01	17,799.96	8,283,757
2023-08-25	35,600.01	35,800.01	35,050.01	35,100.01	17,235.27	7,376,448
2023-08-24	35,300.01	35,600.01	34,850.01	35,600.01	17,480.79	5,852,162
2023-08-23	36,700.01	36,700.01	35,150.01	35,200.01	17,284.38	5,211,034
2023-08-22	37,100.01	37,500.01	34,700.01	36,350.01	17,849.07	4,612,300
2023-08-21	39,100.01	40,000.01	38,900.01	39,950.01	18,143.69	9,086,992
2023-08-18	41,000.01	41,000.01	38,500.01	39,050.01	17,734.94	11,340,149
2023-08-17	41,500.01	41,500.01	41,000.01	41,000.01	18,620.55	5,619,340
2023-08-16	41,750.01	41,750.01	41,000.01	41,500.01	18,847.63	8,662,527
2023-08-15	41,100.01	42,000.01	41,100.01	41,500.01	18,847.63	4,694,656
2023-08-14	40,250.01	41,750.01	40,000.01	41,000.01	18,620.55	12,633,525
2023-08-11	39,450.01	39,950.01	39,100.01	39,900.01	18,120.98	6,240,661
2023-08-10	39,100.01	39,500.01	38,900.01	39,050.01	17,734.94	3,745,648
2023-08-09	39,550.01	39,700.01	38,950.01	39,000.01	17,712.23	3,708,987
2023-08-08	39,000.01	39,700.01	38,950.01	39,550.01	17,962.02	5,850,772
2023-08-07	39,300.01	39,600.01	38,800.01	39,000.01	17,712.23	4,502,318
2023-08-04	38,700.01	39,950.01	38,700.01	39,300.01	17,848.48	4,993,502
2023-08-03	38,900.01	39,300.01	38,600.01	38,600.01	17,530.57	5,836,003
2023-08-02	39,150.01	39,300.01	38,700.01	39,150.01	17,780.36	5,420,573
2023-08-01	39,800.01	39,950.01	39,150.01	39,150.01	17,780.36	6,220,506
2023-07-31	39,550.01	39,950.01	39,250.01	39,500.01	17,939.31	9,312,864
2023-07-28	37,850.01	38,600.01	37,500.01	38,600.01	17,530.57	8,126,169
2023-07-27	38,150.01	38,200.01	37,300.01	37,600.01	17,076.41	5,308,332
2023-07-26	38,050.01	38,300.01	37,800.01	37,950.01	17,235.37	4,094,706
2023-07-25	37,450.01	38,350.01	37,300.01	37,850.01	17,189.95	6,861,808
2023-07-24	37,500.01	37,600.01	37,100.01	37,400.01	16,985.58	4,632,976
2023-07-21	36,750.01	37,500.01	36,750.01	37,400.01	16,985.58	7,522,570
2023-07-20	36,750.01	36,900.01	36,650.01	36,700.01	16,667.67	3,854,066
2023-07-19	37,500.01	37,500.01	36,700.01	36,700.01	16,667.67	4,463,398
2023-07-18	37,000.01	37,350.01	36,700.01	37,050.01	16,826.62	5,180,802
2023-07-17	36,900.01	37,050.01	36,500.01	36,650.01	16,644.96	4,508,052
2023-07-14	37,100.01	37,300.01	36,400.01	36,900.01	16,758.50	8,647,237
2023-07-13	37,150.01	37,650.01	37,000.01	37,100.01	16,849.33	4,401,544
2023-07-12	36,850.01	37,300.01	36,350.01	36,950.01	16,781.21	8,102,191
2023-07-11	36,800.01	37,100.01	36,400.01	36,500.01	16,576.84	6,020,002
2023-07-10	35,850.01	36,800.01	35,700.01	36,400.01	16,531.42	9,605,281
2023-07-07	35,000.01	35,700.01	34,900.01	35,500.01	16,122.68	5,657,217
2023-07-06	35,700.01	35,800.01	34,850.01	35,050.01	15,918.30	5,292,869
2023-07-05	35,500.01	36,050.01	35,500.01	35,600.01	16,168.09	4,791,955
2023-07-04	35,650.01	35,750.01	35,200.01	35,350.01	16,054.55	4,701,085
2023-07-03	36,000.01	36,400.01	35,550.01	35,650.01	16,190.80	6,945,902
2023-06-30	34,800.01	35,100.01	34,650.01	34,750.01	15,782.06	3,894,202
2023-06-29	35,800.01	35,800.01	34,850.01	34,850.01	15,827.47	6,924,705
2023-06-28	35,400.01	36,000.01	35,000.01	35,600.01	16,168.09	8,962,763
2023-06-27	35,300.01	35,400.01	34,850.01	35,100.01	15,941.01	5,058,483
2023-06-26	34,500.01	35,350.01	34,350.01	35,100.01	15,941.01	10,784,157
2023-06-23	34,400.01	34,450.01	33,850.01	34,350.01	15,600.39	5,353,507
2023-06-22	33,500.01	34,350.01	33,200.01	34,350.01	15,600.39	9,715,089
2023-06-21	33,000.01	33,450.01	32,900.01	33,200.01	15,078.11	3,388,944
2023-06-20	32,700.01	32,950.01	32,700.01	32,950.01	14,964.57	1,565,986
2023-06-19	32,600.01	33,050.01	32,600.01	32,700.01	14,851.03	2,828,261
2023-06-16	32,850.01	33,200.01	32,550.01	32,600.01	14,805.61	5,338,043
2023-06-15	33,000.01	33,200.01	32,550.01	32,600.01	14,805.61	5,061,090
2023-06-14	33,600.01	33,600.01	33,000.01	33,000.01	14,987.28	3,553,309
2023-06-13	33,650.01	33,750.01	33,100.01	33,300.01	15,123.52	4,175,846
2023-06-12	33,750.01	33,800.01	33,050.01	33,400.01	15,168.94	4,173,935
2023-06-09	32,700.01	33,350.01	32,700.01	33,300.01	15,123.52	4,681,104
2023-06-08	33,700.01	33,850.01	32,900.01	32,900.01	14,941.86	6,169,251

← NewerPage 14 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.