PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	52,600.01	54,100.01	52,400.01	52,700.01	21,715.53	4,822,013
2022-09-14	51,800.01	52,400.01	51,400.01	51,800.01	21,344.67	5,647,487
2022-09-13	53,100.01	53,400.01	51,700.01	52,600.01	21,674.32	6,203,305
2022-09-12	54,200.01	55,000.01	52,300.01	52,500.01	21,633.11	6,491,900
2022-09-09	52,600.01	53,700.01	51,100.01	53,700.01	22,127.58	5,825,405
2022-09-08	52,000.01	53,200.01	50,400.01	52,000.01	21,427.08	7,269,767
2022-09-07	52,000.01	53,700.01	50,500.01	51,200.01	21,097.44	9,767,908
2022-09-06	55,200.01	56,000.01	53,000.01	53,000.01	21,839.14	9,530,396
2022-09-05	54,900.01	56,600.01	54,500.01	55,000.01	22,663.26	7,367,066
2022-08-31	54,700.01	55,500.01	54,100.01	54,500.01	22,457.23	6,931,829
2022-08-30	56,500.01	56,500.01	54,400.01	54,700.01	22,539.64	7,086,464
2022-08-29	52,000.01	55,000.01	51,600.01	55,000.01	22,663.26	13,496,702
2022-08-26	52,000.01	53,000.01	51,100.01	51,500.01	21,221.05	8,046,418
2022-08-25	48,400.01	51,100.01	48,100.01	51,100.01	21,056.23	10,361,082
2022-08-24	47,150.01	48,500.01	46,500.01	47,800.01	19,696.43	6,523,696
2022-08-23	45,400.01	46,400.01	45,200.01	46,250.01	19,057.74	4,176,715
2022-08-22	46,800.01	47,100.01	45,600.01	45,800.01	18,872.32	3,678,407
2022-08-19	47,550.01	47,900.01	46,700.01	46,900.01	19,325.58	2,775,616
2022-08-18	47,050.01	47,950.01	47,050.01	47,400.01	19,531.61	3,136,489
2022-08-17	48,200.01	48,200.01	47,000.01	47,200.01	19,449.20	3,759,721
2022-08-16	47,900.01	48,450.01	47,500.01	47,800.01	19,696.43	4,013,566
2022-08-15	47,200.01	48,500.01	47,200.01	47,900.01	19,737.64	3,100,697
2022-08-12	47,000.01	47,350.01	46,400.01	46,900.01	19,325.58	2,399,105
2022-08-11	48,000.01	48,200.01	46,600.01	46,600.01	19,201.96	4,181,233
2022-08-10	48,600.01	48,600.01	47,500.01	47,500.01	19,572.82	4,008,701
2022-08-09	49,200.01	49,500.01	48,400.01	48,700.01	20,067.29	4,303,377
2022-08-08	47,600.01	48,800.01	47,450.01	48,600.01	20,026.08	5,829,227
2022-08-05	47,250.01	47,700.01	46,600.01	47,500.01	19,572.82	3,691,960
2022-08-04	48,500.01	48,850.01	47,400.01	47,500.01	19,572.82	3,918,005
2022-08-03	45,850.01	48,500.01	45,650.01	48,350.01	19,923.07	8,070,569
2022-08-02	45,950.01	46,900.01	45,450.01	46,500.01	19,160.76	3,197,822
2022-08-01	45,700.01	45,700.01	44,850.01	45,450.01	18,728.10	3,310,063
2022-07-29	47,000.01	47,250.01	44,550.01	44,600.01	18,377.84	9,135,468
2022-07-28	47,000.01	47,200.01	46,500.01	46,950.01	19,346.18	5,010,529
2022-07-27	45,050.01	46,400.01	45,050.01	46,400.01	19,119.55	1,922,342
2022-07-26	44,600.01	46,000.01	44,050.01	45,050.01	18,563.27	2,938,417
2022-07-25	43,800.01	45,500.01	43,800.01	44,000.01	18,130.61	4,763,460
2022-07-22	48,200.01	48,800.01	46,000.01	46,000.01	18,954.73	4,995,239
2022-07-21	48,000.01	49,500.01	47,600.01	48,000.01	19,778.85	4,629,501
2022-07-20	47,400.01	48,500.01	46,900.01	48,500.01	19,984.88	4,084,281
2022-07-19	50,800.01	51,400.01	49,900.01	50,700.01	19,243.17	8,428,142
2022-07-18	51,300.01	51,300.01	50,400.01	50,800.01	19,281.12	7,116,001
2022-07-15	51,200.01	51,300.01	49,700.01	50,400.01	19,129.30	5,075,858
2022-07-14	47,200.01	50,600.01	47,000.01	50,500.01	19,167.26	5,696,310
2022-07-13	47,600.01	48,150.01	47,200.01	47,450.01	18,009.63	4,656,953
2022-07-12	46,350.01	47,500.01	46,150.01	47,500.01	18,028.61	3,457,227
2022-07-11	46,500.01	47,350.01	46,150.01	46,350.01	17,592.13	5,216,072
2022-07-08	45,500.01	46,600.01	45,500.01	46,400.01	17,611.11	5,682,584
2022-07-07	43,450.01	44,900.01	42,650.01	44,000.01	16,700.19	5,612,390
2022-07-06	45,000.01	46,100.01	43,200.01	43,200.01	16,396.55	6,031,122
2022-07-05	49,700.01	49,800.01	46,350.01	46,350.01	17,592.13	8,002,287
2022-07-04	50,000.01	50,700.01	49,000.01	49,800.01	18,901.57	3,381,994
2022-07-01	49,800.01	51,000.01	47,900.01	49,450.01	18,768.73	4,314,149
2022-06-30	50,600.01	51,800.01	50,300.01	51,000.01	19,357.03	5,054,140
2022-06-29	49,800.01	51,000.01	47,000.01	50,000.01	18,977.48	5,656,870
2022-06-28	48,200.01	50,900.01	46,500.01	48,900.01	18,559.98	9,820,554
2022-06-27	53,700.01	54,100.01	49,150.01	49,150.01	18,654.87	7,470,967
2022-06-24	54,000.01	54,700.01	52,500.01	52,800.01	20,040.22	2,680,228
2022-06-23	48,850.01	53,000.01	48,850.01	53,000.01	20,116.13	9,531,785
2022-06-22	55,500.01	55,900.01	51,700.01	51,700.01	19,622.72	6,894,125

← NewerPage 18 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.