PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	69,300.02	73,900.02	68,000.02	72,700.02	27,593.26	12,618,757
2022-03-24	70,500.02	70,900.02	67,500.01	69,400.02	26,340.75	8,879,538
2022-03-23	67,000.01	69,500.02	66,600.01	69,000.02	26,188.93	13,299,673
2022-03-22	62,500.01	66,000.01	62,200.01	66,000.01	25,050.28	14,559,516
2022-03-21	62,600.01	63,200.01	61,700.01	62,400.01	23,683.90	6,608,658
2022-03-18	61,000.01	63,300.01	60,000.01	62,500.01	23,721.86	11,619,535
2022-03-17	64,000.01	64,000.01	58,700.01	60,500.01	22,962.76	23,577,009
2022-03-16	63,100.01	64,500.01	62,500.01	63,100.01	23,949.59	5,484,860
2022-03-15	61,000.01	62,500.01	59,500.01	62,300.01	23,645.95	13,777,305
2022-03-14	66,500.01	67,600.01	61,800.01	61,800.01	23,456.17	18,542,155
2022-03-11	65,500.01	68,000.02	64,500.01	66,400.01	25,202.10	14,747,163
2022-03-10	63,800.01	65,900.01	62,700.01	63,900.01	24,253.23	11,469,417
2022-03-09	63,800.01	66,300.01	61,200.01	65,300.01	24,784.59	17,579,941
2022-03-08	64,600.01	66,500.01	61,000.01	62,000.01	23,532.08	19,220,117
2022-03-07	62,900.01	64,500.01	61,400.01	64,500.01	24,480.96	11,696,158
2022-03-04	59,000.01	60,700.01	58,400.01	60,300.01	22,886.85	12,844,976
2022-03-03	60,000.01	61,300.01	58,800.01	59,600.01	22,621.16	14,542,315
2022-03-02	57,700.01	59,800.01	57,000.01	59,800.01	22,697.07	18,610,959
2022-03-01	59,300.01	60,000.01	56,600.01	56,800.01	21,558.42	18,671,075
2022-02-28	54,700.01	57,600.01	54,600.01	57,600.01	21,862.06	16,807,981
2022-02-25	55,000.01	56,400.01	53,900.01	53,900.01	20,457.73	16,357,802
2022-02-24	50,800.01	54,200.01	49,850.01	54,200.01	20,571.59	26,220,750
2022-02-23	48,100.01	50,700.01	48,000.01	50,700.01	19,243.17	17,668,031
2022-02-22	47,650.01	48,550.01	46,900.01	47,400.01	17,990.66	9,863,817
2022-02-21	49,100.01	49,700.01	48,200.01	48,600.01	18,446.11	8,068,137
2022-02-18	47,700.01	49,200.01	47,500.01	49,100.01	18,635.89	11,694,420
2022-02-17	48,800.01	49,100.01	47,800.01	48,000.01	18,218.39	7,820,721
2022-02-16	47,200.01	48,600.01	46,900.01	48,400.01	18,370.21	14,148,603
2022-02-15	46,000.01	47,400.01	45,500.01	46,600.01	17,687.02	7,105,228
2022-02-14	45,700.01	47,500.01	45,500.01	45,700.01	17,345.42	8,880,580
2022-02-11	45,450.01	47,500.01	45,200.01	46,450.01	17,630.08	10,589,907
2022-02-10	43,850.01	45,400.01	43,200.01	45,000.01	17,079.74	9,109,753
2022-02-09	44,200.01	44,850.01	43,500.01	43,800.01	16,624.28	5,519,957
2022-02-08	42,800.01	44,600.01	42,000.01	44,200.01	16,776.10	5,450,631
2022-02-07	40,650.01	42,800.01	40,650.01	42,650.01	16,187.79	3,529,680
2022-01-28	41,200.01	41,900.01	40,150.01	40,200.01	15,257.90	2,590,575
2022-01-27	40,200.01	42,100.01	40,100.01	41,300.01	15,675.40	2,945,541
2022-01-26	41,900.01	42,300.01	40,550.01	40,800.01	15,106.08	3,326,743
2022-01-25	39,000.01	41,500.01	39,000.01	41,400.01	15,328.23	3,340,295
2022-01-24	42,000.01	42,050.01	39,850.01	39,850.01	14,754.34	5,553,837
2022-01-21	43,500.01	43,500.01	42,150.01	42,800.01	15,846.57	3,711,767
2022-01-20	42,900.01	43,500.01	42,100.01	43,250.01	16,013.18	3,344,639
2022-01-19	42,900.01	43,500.01	42,500.01	43,000.01	15,920.62	4,950,586
2022-01-18	38,900.01	41,900.01	38,900.01	41,900.01	15,513.35	7,317,722
2022-01-17	40,900.01	41,500.01	39,200.01	39,200.01	14,513.68	7,904,814
2022-01-14	43,000.01	43,200.01	40,200.01	40,200.01	14,883.93	11,647,161
2022-01-13	45,000.01	46,000.01	43,200.01	43,200.01	15,994.67	3,977,774
2022-01-12	43,500.01	44,500.01	42,600.01	44,500.01	16,475.99	5,239,528
2022-01-11	43,200.01	45,300.01	42,000.01	43,500.01	16,105.74	9,886,925
2022-01-10	46,950.01	47,500.01	43,650.01	43,650.01	16,161.28	13,511,992
2022-01-07	48,700.01	49,000.01	46,500.01	46,850.01	17,346.07	17,973,827
2022-01-06	49,500.01	50,700.01	48,800.01	48,800.01	18,068.05	9,627,173
2022-01-05	50,600.01	51,600.01	49,800.01	50,000.01	18,512.35	7,728,287
2022-01-04	50,500.01	51,000.01	49,400.01	50,800.01	18,808.55	7,332,664
2021-12-31	51,000.01	51,000.01	49,500.01	50,000.01	18,512.35	4,437,858
2021-12-30	49,700.01	50,900.01	48,100.01	50,400.01	18,660.45	9,083,865
2021-12-29	53,300.01	53,900.01	49,000.01	49,000.01	18,142.10	17,137,928
2021-12-28	52,400.01	53,600.01	52,100.01	52,300.01	19,363.92	7,540,466
2021-12-27	54,900.01	55,500.01	51,500.01	52,600.01	19,474.99	11,870,947
2021-12-24	55,500.01	56,500.01	54,100.01	54,800.01	20,289.54	7,611,702

← NewerPage 20 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.