PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	54,000.01	56,700.01	53,400.01	55,500.01	20,548.71	12,750,805
2021-12-22	55,000.01	55,300.01	53,700.01	54,000.01	19,993.34	8,919,847
2021-12-21	50,900.01	53,900.01	50,500.01	53,900.01	19,956.31	21,519,665
2021-12-20	50,200.01	51,200.01	49,500.01	50,400.01	18,660.45	5,561,135
2021-12-17	49,550.01	50,900.01	48,900.01	49,900.01	18,475.33	10,525,100
2021-12-16	51,400.01	51,400.01	49,450.01	49,800.01	18,438.30	7,142,063
2021-12-15	51,400.01	51,800.01	50,500.01	51,000.01	18,882.60	8,031,997
2021-12-14	49,800.01	52,100.01	49,150.01	50,500.01	18,697.47	10,211,312
2021-12-13	51,400.01	51,400.01	49,600.01	50,000.01	18,512.35	4,648,613
2021-12-10	49,000.01	51,500.01	48,900.01	50,500.01	18,697.47	9,612,404
2021-12-09	47,700.01	49,000.01	47,400.01	49,000.01	18,142.10	3,914,356
2021-12-08	47,800.01	48,500.01	47,250.01	47,800.01	17,697.81	4,154,649
2021-12-07	46,100.01	47,300.01	45,100.01	47,300.01	17,512.68	5,590,324
2021-12-06	47,300.01	47,800.01	44,500.01	45,250.01	16,753.68	11,437,274
2021-12-03	50,100.01	50,500.01	47,500.01	47,800.01	17,697.81	11,968,941
2021-12-02	52,300.01	53,300.01	49,750.01	49,750.01	18,419.79	10,837,498
2021-12-01	50,400.01	52,800.01	50,400.01	52,200.01	19,326.89	10,245,019
2021-11-30	49,000.01	51,300.01	49,000.01	50,400.01	18,660.45	11,148,158
2021-11-29	49,500.01	49,900.01	48,600.01	48,900.01	18,105.08	5,006,880
2021-11-26	49,800.01	51,000.01	49,000.01	50,300.01	18,623.42	10,341,449
2021-11-25	48,700.01	49,800.01	48,300.01	49,000.01	18,142.10	6,279,059
2021-11-24	49,300.01	49,600.01	48,050.01	48,500.01	17,956.98	6,379,312
2021-11-23	46,500.01	49,300.01	46,150.01	49,300.01	18,253.18	7,368,456
2021-11-22	46,600.01	47,500.01	45,700.01	46,500.01	17,216.49	6,835,937
2021-11-19	48,000.01	49,900.01	45,200.01	46,000.01	17,031.36	16,890,859
2021-11-18	51,000.01	51,500.01	47,900.01	48,600.01	17,994.00	27,903,147
2021-11-17	52,700.01	52,800.01	51,500.01	51,500.01	19,067.72	7,278,802
2021-11-16	53,000.01	53,900.01	51,800.01	52,500.01	19,437.97	8,166,825
2021-11-15	52,800.01	54,000.01	51,100.01	52,600.01	19,474.99	11,967,725
2021-11-12	52,900.01	53,400.01	52,000.01	52,600.01	19,474.99	6,462,189
2021-11-11	54,000.01	54,600.01	52,600.01	52,800.01	19,549.04	9,452,383
2021-11-10	52,500.01	54,200.01	52,300.01	54,000.01	19,993.34	9,722,734
2021-11-09	52,100.01	52,400.01	51,100.01	52,300.01	19,363.92	7,181,504
2021-11-08	51,500.01	53,300.01	50,900.01	52,000.01	19,252.84	10,823,424
2021-11-05	47,700.01	50,300.01	46,900.01	50,300.01	18,623.42	15,982,334
2021-11-04	46,450.01	48,000.01	46,200.01	47,050.01	17,420.12	6,866,152
2021-11-03	49,200.01	49,350.01	46,000.01	46,000.01	17,031.36	17,422,005
2021-11-02	49,450.01	51,000.01	48,700.01	49,200.01	18,216.15	16,050,095
2021-11-01	49,700.01	51,100.01	49,000.01	49,800.01	18,438.30	8,231,981
2021-10-29	48,900.01	49,800.01	48,500.01	49,000.01	18,142.10	8,823,765
2021-10-28	46,500.01	49,350.01	46,000.01	49,000.01	18,142.10	14,658,725
2021-10-27	47,000.01	47,300.01	45,950.01	46,400.01	17,179.46	8,692,412
2021-10-26	44,900.01	46,700.01	44,100.01	46,700.01	17,290.54	9,699,973
2021-10-25	46,000.01	46,550.01	44,800.01	45,050.01	16,679.63	15,259,544
2021-10-22	47,900.01	47,900.01	45,600.01	46,550.01	17,235.00	14,625,366
2021-10-21	46,000.01	47,350.01	44,850.01	47,000.01	17,401.61	10,911,862
2021-10-20	44,450.01	46,350.01	44,300.01	45,700.01	16,920.29	13,747,941
2021-10-19	41,500.01	44,300.01	41,000.01	44,300.01	16,401.94	15,468,041
2021-10-18	43,000.01	43,450.01	41,500.01	41,500.01	15,365.25	18,665,724
2021-10-15	42,450.01	43,800.01	41,550.01	42,750.01	15,828.06	16,119,594
2021-10-14	40,800.01	43,000.01	40,350.01	42,000.01	15,550.37	18,631,809

← NewerPage 21 of 21 · 1,251 trading days

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.