PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	55,500.01	55,900.01	51,700.01	51,700.01	19,622.72	6,894,125
2022-06-21	58,600.01	59,400.01	55,500.01	55,500.01	21,065.01	7,503,805
2022-06-20	62,600.01	64,000.01	58,600.01	59,600.01	22,621.16	12,251,454
2022-06-17	60,700.01	63,600.01	60,100.01	63,000.01	23,911.63	9,495,994
2022-06-16	61,900.01	65,000.01	61,200.01	62,900.01	23,873.68	6,848,777
2022-06-15	60,900.01	62,800.01	56,600.01	61,500.01	23,342.31	7,931,398
2022-06-14	54,500.01	61,700.01	54,500.01	60,400.01	22,924.80	10,284,807
2022-06-13	58,200.01	60,500.01	58,000.01	58,000.01	22,013.88	10,763,829
2022-06-10	66,100.01	67,800.01	62,300.01	62,300.01	23,645.95	10,381,758
2022-06-09	66,800.01	68,000.02	65,700.01	66,900.01	25,391.87	6,140,756
2022-06-08	67,500.01	69,500.02	65,400.01	66,800.01	25,353.92	10,568,363
2022-06-07	67,000.01	68,500.02	62,900.01	67,500.01	25,619.60	12,539,354
2022-06-06	64,000.01	68,300.02	62,100.01	67,500.01	25,619.60	15,498,621
2022-06-03	62,500.01	64,900.01	61,700.01	63,900.01	24,253.23	10,325,464
2022-06-02	63,000.01	63,100.01	60,500.01	61,500.01	23,342.31	7,072,564
2022-06-01	59,600.01	63,500.01	58,900.01	61,900.01	23,494.13	9,875,284
2022-05-31	56,100.01	60,400.01	56,000.01	59,600.01	22,621.16	14,224,704
2022-05-30	57,200.01	57,500.01	56,200.01	56,500.01	21,444.56	3,771,189
2022-05-27	56,800.01	58,000.01	55,200.01	56,800.01	21,558.42	8,016,186
2022-05-26	59,000.01	59,900.01	55,600.01	56,500.01	21,444.56	7,716,298
2022-05-25	55,000.01	58,800.01	53,800.01	58,800.01	22,317.52	9,114,965
2022-05-24	54,500.01	56,200.01	53,500.01	55,000.01	20,875.23	8,418,412
2022-05-23	55,900.01	56,600.01	53,400.01	55,000.01	20,875.23	7,698,576
2022-05-20	52,900.01	56,700.01	52,400.01	55,500.01	21,065.01	10,094,380
2022-05-19	50,100.01	55,400.01	50,000.01	53,500.01	20,305.91	10,905,433
2022-05-18	50,700.01	52,600.01	50,000.01	52,400.01	19,888.40	7,768,770
2022-05-17	42,900.01	49,250.01	42,850.01	49,250.01	18,692.82	10,327,375
2022-05-16	51,000.01	51,900.01	46,050.01	46,050.01	17,478.26	11,192,985
2022-05-13	50,300.01	52,400.01	49,500.01	49,500.01	18,787.71	6,267,592
2022-05-12	57,000.01	57,700.01	53,200.01	53,200.01	20,192.04	5,955,368
2022-05-11	56,000.01	58,200.01	55,600.01	57,200.01	21,710.24	6,074,732
2022-05-10	55,300.01	57,700.01	55,200.01	55,200.01	20,951.14	16,508,093
2022-05-09	62,500.01	63,000.01	59,300.01	59,300.01	22,507.30	8,285,669
2022-05-06	61,900.01	65,000.01	61,300.01	63,700.01	24,177.32	7,410,677
2022-05-05	63,500.01	65,500.01	62,100.01	63,100.01	23,949.59	8,664,612
2022-05-04	66,400.01	66,500.01	62,700.01	62,700.01	23,797.77	11,859,480
2022-04-29	65,300.01	69,500.02	65,200.01	67,400.01	25,581.65	8,774,073
2022-04-28	65,000.01	67,900.02	64,000.01	66,400.01	25,202.10	7,361,853
2022-04-27	63,500.01	64,900.01	61,400.01	64,500.01	24,480.96	9,147,804
2022-04-26	57,800.01	65,900.01	57,700.01	65,900.01	25,012.32	12,574,625
2022-04-25	64,500.01	66,100.01	62,000.01	62,000.01	23,532.08	10,287,239
2022-04-22	72,500.02	72,500.02	66,600.01	66,600.01	25,278.01	21,462,502
2022-04-21	72,100.02	73,700.02	70,200.02	71,600.02	27,175.76	14,535,886
2022-04-20	74,700.02	76,400.02	70,000.02	70,000.02	26,568.48	10,268,648
2022-04-19	72,500.02	77,000.02	71,400.02	75,100.02	28,504.18	16,364,925
2022-04-18	70,000.02	72,800.02	69,500.02	72,000.02	27,327.58	11,270,303
2022-04-15	72,200.02	73,300.02	69,100.02	70,700.02	26,834.16	11,394,011
2022-04-14	69,000.02	72,700.02	68,500.02	72,200.02	27,403.49	17,345,209
2022-04-13	65,000.01	68,000.02	63,500.01	68,000.02	25,809.38	9,775,206
2022-04-12	64,400.01	66,100.01	63,800.01	65,200.01	24,746.64	8,519,012
2022-04-08	64,800.01	65,600.01	63,000.01	63,800.01	24,215.27	6,130,853
2022-04-07	62,500.01	64,700.01	60,300.01	64,700.01	24,556.86	10,276,988
2022-04-06	64,100.01	65,000.01	61,500.01	62,100.01	23,570.04	10,748,191
2022-04-05	64,000.01	65,700.01	63,100.01	65,200.01	24,746.64	8,963,110
2022-04-04	68,900.02	68,900.02	64,200.01	64,200.01	24,367.09	20,795,486
2022-04-01	67,000.01	70,800.02	66,900.01	69,000.02	26,188.93	8,166,478
2022-03-31	69,200.02	70,000.02	66,500.01	66,900.01	25,391.87	8,909,596
2022-03-30	72,500.02	72,800.02	68,200.02	68,200.02	25,885.29	26,065,941
2022-03-29	73,800.02	74,800.02	72,100.02	73,300.02	27,820.99	8,169,605
2022-03-28	71,800.02	74,200.02	71,800.02	73,900.02	28,048.72	9,241,627

← NewerPage 19 of 21 · 1,251 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.