PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22,600.00	22,800.00	22,050.00	22,050.00	22,050.00	2,879,100
2026-07-21	22,800.00	23,100.00	22,050.00	22,600.00	22,600.00	3,902,700
2026-07-20	23,750.00	23,950.00	22,700.00	22,950.00	22,950.00	4,681,600
2026-07-17	23,700.00	23,700.00	23,150.00	23,500.00	23,500.00	1,586,400
2026-07-16	23,500.00	23,750.00	22,600.00	23,750.00	23,750.00	3,449,200
2026-07-15	24,450.00	24,500.00	23,550.00	23,600.00	23,600.00	2,424,900
2026-07-14	23,850.00	24,400.00	23,500.00	24,400.00	24,400.00	6,483,400
2026-07-13	23,700.00	23,700.00	22,700.00	23,400.00	21,909.55	3,555,429
2026-07-10	23,750.00	23,950.00	23,400.00	23,400.00	21,909.55	3,160,914
2026-07-09	24,200.00	24,550.00	23,800.00	23,800.00	22,284.08	3,835,662
2026-07-08	22,900.00	24,200.00	22,800.00	24,200.00	22,658.60	12,323,440
2026-07-07	22,450.00	22,700.00	22,400.00	22,650.00	21,207.32	2,018,877
2026-07-06	22,950.00	23,000.00	22,150.00	22,400.00	20,973.25	2,995,709
2026-07-03	23,000.00	23,000.00	22,850.00	22,850.00	21,394.59	1,966,943
2026-07-02	23,000.00	23,250.00	22,900.00	22,900.00	21,441.40	2,385,979
2026-07-01	23,200.00	23,400.00	23,000.00	23,100.00	21,628.66	1,875,429
2026-06-30	23,250.00	23,250.00	22,950.00	23,000.00	21,535.03	2,055,708
2026-06-29	22,750.00	23,150.00	22,750.00	23,000.00	21,535.03	3,037,502
2026-06-26	22,700.00	22,900.00	22,600.00	22,650.00	21,207.32	2,182,959
2026-06-25	23,100.00	23,100.00	22,700.00	22,700.00	21,254.14	2,325,527
2026-06-24	23,050.00	23,100.00	22,750.00	23,050.00	21,581.85	3,399,164
2026-06-23	23,450.00	23,550.00	22,950.00	23,000.00	21,535.03	5,221,358
2026-06-22	23,550.00	23,800.00	23,400.00	23,450.00	21,956.37	3,022,846
2026-06-19	23,700.00	23,750.00	23,500.00	23,500.00	22,003.18	2,314,189
2026-06-18	23,700.00	24,050.00	23,650.00	23,700.00	22,190.45	3,367,264
2026-06-17	23,750.00	23,900.00	23,600.00	23,650.00	22,143.63	3,227,755
2026-06-16	23,750.00	24,000.00	23,550.00	23,750.00	22,237.26	3,358,800
2026-06-15	24,200.00	24,200.00	23,600.00	23,650.00	22,143.63	4,828,018
2026-06-12	24,500.00	24,550.00	24,150.00	24,200.00	22,658.60	1,580,089
2026-06-11	24,100.00	24,550.00	24,100.00	24,400.00	22,845.86	1,918,283
2026-06-10	24,050.00	24,350.00	23,800.00	24,100.00	22,564.97	2,717,746
2026-06-09	24,550.00	24,650.00	23,900.00	24,000.00	22,471.34	3,920,172
2026-06-08	25,000.00	25,000.00	24,500.00	24,500.00	22,939.49	2,603,456
2026-06-05	25,150.00	25,350.00	25,100.00	25,100.00	23,501.27	1,259,389
2026-06-04	24,950.00	25,700.00	24,950.00	25,250.00	23,641.72	1,402,609
2026-06-03	25,150.00	25,250.00	24,700.00	25,150.00	23,548.09	2,082,190
2026-06-02	25,700.00	25,800.00	25,000.00	25,150.00	23,548.09	2,633,318
2026-06-01	25,800.00	25,850.00	25,500.00	25,650.00	24,016.24	2,214,861
2026-05-29	25,850.00	26,000.00	25,500.00	25,900.00	24,250.32	3,261,000
2026-05-28	26,100.00	26,250.00	25,800.00	25,850.00	24,203.50	2,207,809
2026-05-27	26,300.00	26,450.00	26,100.00	26,150.00	24,484.39	1,300,187
2026-05-26	26,000.00	26,300.00	26,000.00	26,200.00	24,531.21	1,747,166
2026-05-25	26,250.00	26,400.00	25,850.00	26,100.00	24,437.58	3,104,715
2026-05-22	26,700.00	26,950.00	26,350.00	26,450.00	24,765.29	2,612,439
2026-05-21	26,850.00	27,000.00	26,100.00	26,300.00	24,624.84	2,417,988
2026-05-20	26,800.00	27,100.00	25,600.00	26,850.00	25,139.81	5,033,086
2026-05-19	28,350.00	28,350.00	26,700.00	26,950.00	25,233.44	4,803,427
2026-05-18	27,150.00	28,450.00	27,100.00	28,150.00	26,357.01	9,234,437
2026-05-15	26,950.00	27,200.00	26,550.00	27,000.00	25,280.25	3,333,038
2026-05-14	27,300.00	27,600.00	26,800.00	26,900.00	25,186.62	3,027,578
2026-05-13	26,700.00	27,800.00	26,350.00	27,300.00	25,561.15	6,700,746
2026-05-12	26,700.00	26,750.00	26,200.00	26,650.00	24,952.55	3,468,696
2026-05-11	26,000.00	26,550.00	25,850.00	26,400.00	24,718.47	3,174,279
2026-05-08	26,000.00	26,200.00	25,750.00	25,850.00	24,203.50	2,551,073
2026-05-07	26,550.00	26,700.00	25,950.00	26,000.00	24,343.95	3,734,215
2026-05-06	26,650.00	26,650.00	26,400.00	26,550.00	24,858.92	2,052,031
2026-05-05	26,200.00	26,600.00	25,750.00	26,550.00	24,858.92	4,431,272
2026-05-04	26,300.00	26,950.00	26,050.00	26,050.00	24,390.76	3,479,097
2026-04-29	25,650.00	26,800.00	25,500.00	26,500.00	24,812.10	5,022,855
2026-04-28	26,550.00	26,950.00	25,500.00	25,650.00	24,016.24	5,522,723

← NewerPage 2 of 3 · 125 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.