PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	34,000.01	35,050.01	34,000.01	34,500.01	15,668.52	2,434,723
2023-03-09	34,000.01	34,200.01	33,850.01	34,150.01	15,509.56	2,058,907
2023-03-08	33,800.01	34,000.01	33,500.01	34,000.01	15,441.44	1,455,830
2023-03-07	34,500.01	34,600.01	33,700.01	34,000.01	15,441.44	2,037,536
2023-03-06	35,000.01	35,000.01	34,150.01	34,300.01	15,577.68	1,938,327
2023-03-03	35,150.01	35,150.01	34,200.01	34,700.01	15,759.35	1,943,539
2023-03-02	34,950.01	35,250.01	34,800.01	34,850.01	15,827.47	1,636,701
2023-03-01	34,500.01	34,900.01	34,150.01	34,850.01	15,827.47	1,958,829
2023-02-28	35,450.01	35,450.01	33,750.01	35,000.01	15,895.60	3,226,664
2023-02-27	35,000.01	35,800.01	34,850.01	34,850.01	15,827.47	1,607,164
2023-02-24	35,450.01	36,100.01	35,050.01	35,800.01	16,258.92	3,315,101
2023-02-23	36,100.01	36,500.01	34,500.01	35,000.01	15,895.60	4,379,305
2023-02-22	37,000.01	37,200.01	36,100.01	36,100.01	16,395.17	4,908,018
2023-02-21	38,700.01	38,800.01	37,500.01	37,500.01	17,031.00	5,131,284
2023-02-20	37,650.01	38,400.01	37,500.01	38,400.01	17,439.74	4,767,978
2023-02-17	39,050.01	39,100.01	38,000.01	38,050.01	17,280.78	2,841,813
2023-02-16	39,250.01	39,750.01	38,900.01	39,000.01	17,712.23	3,088,882
2023-02-15	42,700.01	43,200.01	42,700.01	43,150.01	17,780.36	5,750,693
2023-02-14	42,900.01	43,000.01	42,500.01	42,600.01	17,553.73	2,032,150
2023-02-13	42,550.01	43,350.01	41,950.01	42,550.01	17,533.12	4,959,969
2023-02-10	42,800.01	42,800.01	41,900.01	41,900.01	17,265.28	2,300,243
2023-02-09	43,250.01	43,550.01	42,600.01	42,600.01	17,553.73	1,976,899
2023-02-08	42,850.01	43,200.01	41,950.01	43,200.01	17,800.96	5,133,716
2023-02-07	43,300.01	43,450.01	42,350.01	42,650.01	17,574.33	2,062,382
2023-02-06	43,200.01	43,600.01	42,900.01	43,100.01	17,759.76	5,336,653
2023-02-03	42,600.01	43,250.01	42,600.01	42,800.01	17,636.14	2,558,431
2023-02-02	42,300.01	42,850.01	42,150.01	42,600.01	17,553.73	2,611,251
2023-02-01	44,350.01	44,350.01	41,650.01	42,150.01	17,368.30	5,677,198
2023-01-31	43,400.01	44,500.01	43,250.01	43,700.01	18,006.99	4,358,107
2023-01-30	42,600.01	43,500.01	42,050.01	43,250.01	17,821.56	3,157,860
2023-01-27	42,900.01	42,950.01	42,300.01	42,300.01	17,430.11	2,017,034
2023-01-19	42,200.01	42,500.01	41,950.01	42,250.01	17,409.51	1,773,614
2023-01-18	42,050.01	42,450.01	41,900.01	42,200.01	17,388.90	2,128,059
2023-01-17	41,400.01	42,000.01	41,100.01	42,000.01	17,306.49	2,110,337
2023-01-16	41,100.01	41,900.01	41,000.01	41,000.01	16,894.43	1,881,685
2023-01-13	41,000.01	41,600.01	40,900.01	41,100.01	16,935.64	1,302,411
2023-01-12	42,000.01	42,000.01	40,600.01	40,850.01	16,832.62	2,781,002
2023-01-11	42,450.01	42,450.01	41,650.01	41,650.01	17,162.27	2,178,272
2023-01-10	42,200.01	42,200.01	41,450.01	42,100.01	17,347.70	2,221,014
2023-01-09	42,600.01	42,900.01	41,950.01	42,100.01	17,347.70	2,627,757
2023-01-06	44,900.01	44,900.01	42,400.01	42,400.01	17,471.31	5,595,016
2023-01-05	45,500.01	45,600.01	44,300.01	44,600.01	18,377.84	2,697,082
2023-01-04	43,550.01	45,650.01	43,550.01	45,000.01	18,542.67	7,065,093
2023-01-03	43,000.01	44,000.01	42,500.01	43,550.01	17,945.18	3,457,574
2022-12-30	43,000.01	43,000.01	42,500.01	42,950.01	17,697.95	1,789,599
2022-12-29	43,050.01	43,200.01	42,600.01	43,000.01	17,718.55	1,348,107
2022-12-28	43,800.01	43,800.01	42,550.01	43,250.01	17,821.56	2,132,924
2022-12-27	41,850.01	43,000.01	41,400.01	43,000.01	17,718.55	2,290,513
2022-12-26	42,700.01	43,150.01	41,050.01	41,850.01	17,244.68	2,192,519
2022-12-23	43,000.01	43,700.01	42,700.01	43,200.01	17,800.96	1,258,105
2022-12-22	44,100.01	44,100.01	42,550.01	43,700.01	18,006.99	1,329,863
2022-12-21	44,500.01	44,500.01	42,800.01	43,900.01	18,089.40	1,552,086
2022-12-20	43,300.01	44,500.01	41,550.01	44,500.01	18,336.64	6,060,485
2022-12-19	43,400.01	44,000.01	43,050.01	43,300.01	17,842.17	1,872,998
2022-12-16	42,800.01	43,950.01	42,800.01	43,300.01	17,842.17	3,080,716
2022-12-15	44,000.01	44,450.01	43,200.01	44,000.01	18,130.61	1,697,339
2022-12-14	44,000.01	45,300.01	43,550.01	44,000.01	18,130.61	3,558,695
2022-12-13	43,000.01	44,000.01	42,300.01	43,500.01	17,924.58	1,922,516
2022-12-12	42,950.01	43,950.01	42,500.01	43,000.01	17,718.55	2,995,754
2022-12-09	43,450.01	43,850.01	42,500.01	42,950.01	17,697.95	1,763,015

← NewerPage 16 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.