PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	33,100.01	33,500.01	32,900.01	33,200.01	15,078.11	5,942,163
2023-06-06	33,150.01	33,500.01	32,700.01	32,800.01	14,896.44	4,390,598
2023-06-05	32,700.01	33,400.01	32,550.01	33,100.01	15,032.69	5,722,894
2023-06-02	31,800.01	32,350.01	31,600.01	32,250.01	14,646.66	7,574,520
2023-06-01	31,850.01	32,000.01	31,500.01	31,600.01	14,351.45	3,359,581
2023-05-31	32,100.01	32,200.01	31,800.01	31,900.01	14,487.70	3,192,957
2023-05-30	31,350.01	32,100.01	31,350.01	32,000.01	14,533.12	4,548,013
2023-05-29	31,550.01	31,800.01	31,350.01	31,350.01	14,237.91	4,212,507
2023-05-26	31,300.01	31,850.01	31,300.01	31,500.01	14,306.04	1,950,315
2023-05-25	31,300.01	31,450.01	31,050.01	31,200.01	14,169.79	3,105,736
2023-05-24	32,100.01	32,100.01	31,300.01	31,300.01	14,215.20	3,535,240
2023-05-23	31,750.01	32,350.01	31,600.01	31,850.01	14,464.99	4,915,316
2023-05-22	31,800.01	31,900.01	31,100.01	31,300.01	14,215.20	7,929,139
2023-05-19	32,700.01	32,850.01	32,150.01	32,150.01	14,601.24	4,458,881
2023-05-18	33,050.01	33,100.01	32,700.01	32,800.01	14,896.44	1,389,285
2023-05-17	32,700.01	33,150.01	32,600.01	33,000.01	14,987.28	3,034,326
2023-05-16	33,150.01	33,200.01	32,550.01	32,700.01	14,851.03	4,524,036
2023-05-15	33,500.01	33,600.01	33,000.01	33,100.01	15,032.69	2,155,163
2023-05-12	33,650.01	33,650.01	33,100.01	33,300.01	15,123.52	2,622,197
2023-05-11	33,000.01	33,850.01	33,000.01	33,400.01	15,168.94	3,959,531
2023-05-10	33,300.01	33,300.01	32,900.01	32,950.01	14,964.57	2,422,387
2023-05-09	33,300.01	33,300.01	32,950.01	33,000.01	14,987.28	1,160,459
2023-05-08	32,750.01	33,450.01	32,600.01	32,950.01	14,964.57	2,589,532
2023-05-05	32,600.01	33,000.01	32,600.01	32,700.01	14,851.03	1,275,133
2023-05-04	33,500.01	33,650.01	32,800.01	32,800.01	14,896.44	2,588,142
2023-04-28	33,650.01	33,900.01	33,600.01	33,600.01	15,259.77	2,062,382
2023-04-27	32,950.01	34,100.01	32,600.01	33,650.01	15,282.48	2,389,549
2023-04-26	33,000.01	33,100.01	32,150.01	32,500.01	14,760.20	4,656,202
2023-04-25	33,150.01	33,500.01	33,000.01	33,100.01	15,032.69	2,245,686
2023-04-24	33,900.01	33,900.01	33,150.01	33,150.01	15,055.40	2,203,118
2023-04-21	34,200.01	34,300.01	33,600.01	33,700.01	15,305.19	3,154,559
2023-04-20	34,300.01	34,500.01	34,100.01	34,100.01	15,486.85	1,400,926
2023-04-19	34,300.01	34,500.01	34,000.01	34,300.01	15,577.68	2,014,602
2023-04-18	34,200.01	34,400.01	34,000.01	34,300.01	15,577.68	1,625,407
2023-04-17	34,000.01	34,500.01	34,000.01	34,200.01	15,532.27	2,011,127
2023-04-14	35,300.01	35,800.01	34,300.01	34,300.01	15,577.68	3,722,018
2023-04-13	35,000.01	35,350.01	34,800.01	35,150.01	15,963.72	4,193,047
2023-04-12	34,900.01	35,450.01	34,650.01	34,750.01	15,782.06	3,217,977
2023-04-11	35,000.01	35,000.01	34,200.01	34,700.01	15,759.35	3,060,561
2023-04-10	36,000.01	36,200.01	34,000.01	34,650.01	15,736.64	6,452,112
2023-04-07	36,100.01	36,900.01	35,500.01	35,900.01	16,304.34	5,066,823
2023-04-06	35,100.01	37,550.01	35,100.01	37,000.01	16,803.92	10,687,380
2023-04-05	34,700.01	35,300.01	34,550.01	35,100.01	15,941.01	3,400,238
2023-04-04	34,300.01	35,300.01	34,100.01	34,750.01	15,782.06	4,692,050
2023-04-03	33,500.01	34,300.01	33,500.01	34,250.01	15,554.98	4,018,952
2023-03-31	33,650.01	33,800.01	33,150.01	33,300.01	15,123.52	2,134,835
2023-03-30	33,800.01	34,000.01	33,600.01	33,650.01	15,282.48	1,540,097
2023-03-29	33,700.01	33,800.01	33,450.01	33,650.01	15,282.48	1,374,342
2023-03-28	33,850.01	34,000.01	33,500.01	33,600.01	15,259.77	2,153,773
2023-03-27	33,700.01	33,950.01	33,650.01	33,800.01	15,350.60	1,778,826
2023-03-24	34,100.01	34,100.01	33,700.01	33,700.01	15,305.19	1,443,146
2023-03-23	33,600.01	33,950.01	33,400.01	33,950.01	15,418.73	2,033,888
2023-03-22	33,800.01	34,000.01	33,650.01	33,650.01	15,282.48	2,783,956
2023-03-21	33,750.01	33,800.01	33,200.01	33,600.01	15,259.77	1,771,008
2023-03-20	33,650.01	33,750.01	33,050.01	33,500.01	15,214.36	1,482,587
2023-03-17	33,300.01	33,900.01	33,150.01	33,900.01	15,396.02	3,444,196
2023-03-16	33,750.01	33,750.01	33,000.01	33,100.01	15,032.69	1,702,551
2023-03-15	33,900.01	33,900.01	33,300.01	33,800.01	15,350.60	1,795,159
2023-03-14	34,250.01	34,350.01	33,000.01	33,200.01	15,078.11	2,534,454
2023-03-13	34,250.01	34,650.01	34,050.01	34,150.01	15,509.56	1,587,878

← NewerPage 15 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.