PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	44,500.01	44,500.01	42,300.01	43,050.01	17,739.15	4,696,394
2022-12-07	42,300.01	43,500.01	41,600.01	42,500.01	17,512.52	3,265,583
2022-12-06	40,700.01	43,900.01	39,750.01	42,300.01	17,430.11	7,781,280
2022-12-05	41,500.01	43,000.01	40,550.01	41,050.01	16,915.03	3,853,024
2022-12-02	39,000.01	41,700.01	38,100.01	41,300.01	17,018.05	5,517,872
2022-12-01	41,200.01	41,350.01	38,950.01	39,300.01	16,193.93	5,818,455
2022-11-30	41,300.01	41,300.01	40,000.01	40,900.01	16,853.23	3,190,872
2022-11-29	39,500.01	40,800.01	38,650.01	40,500.01	16,688.40	4,242,044
2022-11-28	38,400.01	39,600.01	37,900.01	39,050.01	16,090.92	4,229,534
2022-11-25	37,000.01	37,600.01	36,650.01	37,600.01	15,493.43	2,527,852
2022-11-24	36,000.01	36,550.01	35,600.01	36,500.01	15,040.16	2,051,784
2022-11-23	36,000.01	36,850.01	35,400.01	36,250.01	14,937.15	2,188,870
2022-11-22	35,600.01	37,300.01	35,100.01	36,000.01	14,834.13	3,982,639
2022-11-21	37,100.01	37,550.01	35,500.01	36,000.01	14,834.13	2,902,799
2022-11-18	37,750.01	37,800.01	35,100.01	37,000.01	15,246.19	5,041,630
2022-11-17	37,900.01	39,200.01	37,350.01	37,700.01	15,534.64	2,415,611
2022-11-16	32,150.01	36,950.01	32,150.01	36,950.01	15,225.59	9,480,356
2022-11-15	35,100.01	35,200.01	34,550.01	34,550.01	14,236.65	1,782,128
2022-11-14	38,000.01	39,000.01	37,050.01	37,100.01	15,287.40	8,062,924
2022-11-11	40,500.01	40,700.01	39,600.01	39,800.01	16,399.96	3,932,426
2022-11-10	42,000.01	42,000.01	39,100.01	39,100.01	16,111.52	6,856,248
2022-11-09	42,500.01	43,000.01	41,900.01	42,000.01	17,306.49	4,146,831
2022-11-08	41,300.01	41,900.01	40,650.01	41,650.01	17,162.27	2,247,076
2022-11-07	41,100.01	41,850.01	40,700.01	40,900.01	16,853.23	3,344,986
2022-11-04	41,800.01	42,500.01	40,450.01	40,900.01	16,853.23	3,083,322
2022-11-03	41,000.01	42,550.01	41,000.01	42,000.01	17,306.49	3,079,500
2022-11-02	44,000.01	44,000.01	40,700.01	41,250.01	16,997.45	7,817,419
2022-11-01	44,000.01	44,850.01	43,650.01	43,650.01	17,986.39	2,892,895
2022-10-31	44,500.01	44,800.01	42,550.01	43,300.01	17,842.17	5,359,414
2022-10-28	46,700.01	46,700.01	44,500.01	44,500.01	18,336.64	4,528,206
2022-10-27	44,500.01	46,000.01	43,800.01	46,000.01	18,954.73	6,634,373
2022-10-26	45,500.01	45,500.01	43,600.01	44,500.01	18,336.64	2,129,449
2022-10-25	42,600.01	44,900.01	41,500.01	44,900.01	18,501.46	5,805,424
2022-10-24	44,200.01	45,250.01	42,000.01	42,000.01	17,306.49	4,090,884
2022-10-21	47,000.01	47,250.01	43,750.01	43,900.01	18,089.40	5,896,815
2022-10-20	48,100.01	48,350.01	46,100.01	47,000.01	19,366.79	3,969,608
2022-10-19	48,000.01	48,700.01	47,450.01	48,000.01	19,778.85	3,281,047
2022-10-18	49,800.01	49,800.01	47,700.01	48,150.01	19,840.66	5,368,449
2022-10-17	47,150.01	49,000.01	46,500.01	49,000.01	20,190.91	6,856,075
2022-10-14	47,900.01	48,250.01	47,200.01	47,500.01	19,572.82	5,091,495
2022-10-13	46,750.01	47,000.01	45,850.01	46,600.01	19,201.96	5,097,577
2022-10-12	43,800.01	46,500.01	43,800.01	46,500.01	19,160.76	5,941,468
2022-10-11	44,000.01	45,600.01	43,400.01	43,500.01	17,924.58	7,592,243
2022-10-10	40,700.01	43,850.01	40,700.01	43,850.01	18,068.80	4,001,751
2022-10-07	43,000.01	43,000.01	39,750.01	41,000.01	16,894.43	9,541,689
2022-10-06	44,450.01	44,450.01	42,500.01	42,700.01	17,594.93	5,803,339
2022-10-05	41,900.01	44,250.01	41,500.01	43,350.01	17,862.77	6,021,218
2022-10-04	44,450.01	44,450.01	40,600.01	41,500.01	17,100.46	6,350,296
2022-10-03	46,700.01	46,800.01	43,600.01	43,600.01	17,965.79	6,034,597
2022-09-30	45,050.01	47,900.01	43,500.01	46,850.01	19,304.98	7,003,412
2022-09-29	47,850.01	48,400.01	44,300.01	45,050.01	18,563.27	4,628,632
2022-09-28	47,000.01	47,850.01	46,550.01	47,300.01	19,490.40	3,660,511
2022-09-27	47,450.01	47,850.01	46,550.01	46,900.01	19,325.58	4,199,650
2022-09-26	48,050.01	48,900.01	46,050.01	46,500.01	19,160.76	7,244,574
2022-09-23	50,300.01	51,300.01	49,500.01	49,500.01	20,396.94	4,572,164
2022-09-22	49,000.01	50,600.01	48,750.01	50,200.01	20,685.38	5,733,145
2022-09-21	49,500.01	50,200.01	49,100.01	49,350.01	20,335.13	2,855,887
2022-09-20	49,500.01	50,300.01	47,450.01	50,200.01	20,685.38	6,321,801
2022-09-19	52,000.01	52,000.01	48,500.01	48,500.01	19,984.88	9,223,905
2022-09-16	52,600.01	52,900.01	51,300.01	52,100.01	21,468.29	4,451,584

← NewerPage 17 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.