PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27,050.00	27,450.00	26,300.00	26,450.00	24,765.29	5,571,115
2026-04-23	28,100.00	28,250.00	26,650.00	27,000.00	25,280.25	6,994,195
2026-04-22	28,200.00	28,600.00	27,900.00	28,000.00	26,216.56	2,818,267
2026-04-21	28,700.00	28,750.00	28,200.00	28,200.00	26,403.82	3,083,188
2026-04-20	29,100.00	29,150.00	28,500.00	28,600.00	26,778.34	2,167,438
2026-04-17	28,650.00	29,450.00	28,500.00	28,900.00	27,059.24	5,576,645
2026-04-16	28,550.00	28,900.00	28,250.00	28,650.00	26,825.16	3,077,253
2026-04-15	28,800.00	29,000.00	28,300.00	28,350.00	26,544.27	4,247,505
2026-04-14	29,500.00	29,500.00	28,650.00	28,700.00	26,871.97	4,847,178
2026-04-13	29,300.00	29,700.00	29,300.00	29,300.00	27,433.76	3,878,895
2026-04-10	28,600.00	29,650.00	28,400.00	29,100.00	27,246.50	5,899,713
2026-04-09	28,750.00	29,450.00	28,400.00	28,500.00	26,684.71	3,248,038
2026-04-08	28,600.00	28,900.00	27,900.00	28,900.00	27,059.24	4,357,947
2026-04-07	28,050.00	28,550.00	27,750.00	27,950.00	26,169.75	3,640,595
2026-04-06	28,750.00	29,000.00	27,600.00	27,600.00	25,842.04	5,414,117
2026-04-03	29,550.00	29,650.00	28,800.00	28,800.00	26,965.61	3,199,325
2026-04-02	29,150.00	29,550.00	28,650.00	29,500.00	27,621.02	3,662,378
2026-04-01	30,000.00	30,050.00	28,800.00	28,900.00	27,059.24	8,096,610
2026-03-31	31,000.00	31,000.00	29,300.00	29,850.00	27,948.73	10,198,270
2026-03-30	30,950.00	31,700.00	30,800.00	30,850.00	28,885.03	7,227,214
2026-03-27	31,300.00	31,850.00	30,650.00	30,800.00	28,838.22	9,605,763
2026-03-26	29,400.00	31,200.00	28,500.00	31,100.00	29,119.11	12,328,190
2026-03-25	29,000.00	29,900.00	28,700.00	29,400.00	27,527.39	5,738,575
2026-03-24	29,750.00	29,750.00	28,450.00	28,800.00	26,965.61	4,319,876
2026-03-23	28,700.00	29,900.00	28,000.00	28,700.00	26,871.97	8,467,660
2026-03-20	30,800.00	30,850.00	28,700.00	28,850.00	27,012.42	9,148,019
2026-03-19	31,650.00	31,700.00	29,750.00	30,750.00	28,791.40	10,400,790
2026-03-18	29,000.00	30,750.00	28,850.00	30,750.00	28,791.40	7,453,653
2026-03-17	30,000.00	30,500.00	28,750.00	28,750.00	26,918.79	26,702,369
2026-03-16	33,200.00	33,300.00	30,900.00	30,900.00	28,931.85	11,496,710
2026-03-13	35,000.00	35,800.00	32,500.00	33,200.00	31,085.35	17,084,811
2026-03-12	32,350.00	34,000.00	32,350.00	34,000.00	31,834.39	22,353,551
2026-03-11	31,300.00	31,850.00	29,900.00	31,800.00	29,774.52	13,851,230
2026-03-10	30,200.00	32,000.00	30,000.00	31,300.00	29,306.37	16,583,619
2026-03-09	33,300.00	33,300.00	29,900.00	29,950.00	28,042.36	39,892,113
2026-03-06	31,050.00	31,500.00	30,500.00	31,150.00	29,165.92	15,667,900
2026-03-05	30,950.00	31,600.00	29,600.00	30,500.00	28,557.32	19,405,900
2026-03-04	32,500.00	32,500.00	29,350.00	30,600.00	28,650.96	27,556,570
2026-03-03	31,500.00	31,500.00	29,600.00	31,350.00	29,353.18	21,529,490
2026-03-02	29,500.00	29,500.00	29,000.00	29,500.00	27,621.02	17,357,980
2026-02-27	26,750.00	28,000.00	26,700.00	27,600.00	25,842.04	18,955,801
2026-02-26	27,000.00	27,050.00	26,350.00	26,500.00	24,812.10	8,657,066
2026-02-25	27,100.00	27,200.00	26,600.00	26,800.00	25,092.99	9,360,699
2026-02-24	25,650.00	27,150.00	25,500.00	26,900.00	25,186.62	22,755,180
2026-02-23	25,300.00	25,800.00	25,150.00	25,400.00	23,782.17	5,452,781
2026-02-13	25,050.00	25,300.00	24,950.00	25,000.00	23,407.64	4,498,203
2026-02-12	25,250.00	25,400.00	25,000.00	25,000.00	23,407.64	3,347,978
2026-02-11	25,100.00	25,550.00	24,800.00	25,250.00	23,641.72	5,134,038
2026-02-10	25,400.00	25,450.00	24,600.00	25,100.00	23,501.27	7,625,221
2026-02-09	24,900.00	25,450.00	24,400.00	25,350.00	23,735.35	6,828,525
2026-02-06	24,750.00	25,100.00	24,150.00	24,700.00	23,126.75	6,987,837
2026-02-05	25,350.00	25,750.00	25,000.00	25,000.00	23,407.64	10,431,730
2026-02-04	24,850.00	25,150.00	24,600.00	25,000.00	23,407.64	6,065,723
2026-02-03	24,650.00	25,450.00	24,500.00	24,700.00	23,126.75	9,305,471
2026-02-02	24,100.00	24,500.00	23,900.00	24,450.00	22,892.68	5,519,459
2026-01-30	24,250.00	24,250.00	23,850.00	23,950.00	22,424.52	4,603,439
2026-01-29	23,850.00	24,050.00	23,400.00	23,900.00	22,377.71	3,285,548
2026-01-28	23,600.00	23,900.00	23,400.00	23,600.00	22,096.82	3,528,361
2026-01-27	23,100.00	23,700.00	23,050.00	23,300.00	21,815.92	3,203,010
2026-01-26	24,550.00	24,600.00	22,850.00	23,000.00	21,535.03	11,085,840

← NewerPage 3 of 21 · 1,249 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.