PetroVietnam Fertilizer and Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 25,850.00 | 25,850.00 | 24,400.00 | 24,550.00 | 22,986.31 | 6,080,169 |
| 2026-01-22 | 24,800.00 | 26,350.00 | 24,800.00 | 25,850.00 | 24,203.50 | 19,457,619 |
| 2026-01-21 | 24,150.00 | 24,700.00 | 24,100.00 | 24,650.00 | 23,079.94 | 7,797,208 |
| 2026-01-20 | 24,300.00 | 24,700.00 | 24,150.00 | 24,300.00 | 22,752.23 | 4,866,161 |
| 2026-01-19 | 24,200.00 | 24,450.00 | 24,000.00 | 24,200.00 | 22,658.60 | 2,720,614 |
| 2026-01-16 | 24,400.00 | 24,500.00 | 24,000.00 | 24,100.00 | 22,564.97 | 4,683,342 |
| 2026-01-15 | 24,950.00 | 24,950.00 | 24,300.00 | 24,300.00 | 22,752.23 | 5,268,981 |
| 2026-01-14 | 24,650.00 | 25,500.00 | 24,200.00 | 24,900.00 | 23,314.01 | 12,605,710 |
| 2026-01-13 | 24,400.00 | 24,650.00 | 23,750.00 | 24,400.00 | 22,845.86 | 8,023,556 |
| 2026-01-12 | 23,850.00 | 24,700.00 | 23,850.00 | 24,300.00 | 22,752.23 | 8,676,160 |
| 2026-01-09 | 23,450.00 | 23,950.00 | 23,450.00 | 23,750.00 | 22,237.26 | 6,044,711 |
| 2026-01-08 | 23,850.00 | 24,100.00 | 23,400.00 | 23,500.00 | 22,003.18 | 7,926,272 |
| 2026-01-07 | 23,000.00 | 23,600.00 | 22,800.00 | 23,450.00 | 21,956.37 | 5,735,722 |
| 2026-01-06 | 22,650.00 | 23,100.00 | 22,650.00 | 22,850.00 | 21,394.59 | 4,496,940 |
| 2026-01-05 | 22,500.00 | 22,900.00 | 22,200.00 | 22,500.00 | 21,066.88 | 4,707,916 |
| 2025-12-31 | 22,400.00 | 22,600.00 | 22,250.00 | 22,250.00 | 20,832.80 | 1,431,777 |
| 2025-12-30 | 22,700.00 | 22,750.00 | 22,400.00 | 22,400.00 | 20,973.25 | 1,883,150 |
| 2025-12-29 | 22,450.00 | 22,950.00 | 22,200.00 | 22,700.00 | 21,254.14 | 3,720,000 |
| 2025-12-26 | 22,050.00 | 22,300.00 | 21,750.00 | 22,100.00 | 20,692.36 | 2,239,906 |
| 2025-12-25 | 22,350.00 | 22,600.00 | 22,150.00 | 22,150.00 | 20,739.17 | 1,684,894 |
| 2025-12-24 | 22,200.00 | 22,450.00 | 22,100.00 | 22,350.00 | 20,926.43 | 1,500,204 |
| 2025-12-23 | 22,700.00 | 22,700.00 | 22,200.00 | 22,200.00 | 20,785.99 | 1,950,643 |
| 2025-12-22 | 22,500.00 | 22,750.00 | 22,400.00 | 22,550.00 | 21,113.69 | 1,802,103 |
| 2025-12-19 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 21,066.88 | 2,649,454 |
| 2025-12-18 | 22,250.00 | 22,300.00 | 22,100.00 | 22,250.00 | 20,832.80 | 901,660 |
| 2025-12-17 | 22,500.00 | 22,550.00 | 22,150.00 | 22,250.00 | 20,832.80 | 1,846,093 |
| 2025-12-16 | 22,100.00 | 22,500.00 | 21,550.00 | 22,350.00 | 20,926.43 | 2,214,112 |
| 2025-12-15 | 22,100.00 | 22,200.00 | 21,600.00 | 21,950.00 | 20,551.91 | 2,673,443 |
| 2025-12-12 | 22,600.00 | 22,800.00 | 22,000.00 | 22,000.00 | 20,598.73 | 3,435,035 |
| 2025-12-11 | 22,700.00 | 22,900.00 | 22,500.00 | 22,600.00 | 21,160.51 | 1,093,123 |
| 2025-12-10 | 22,900.00 | 22,950.00 | 22,650.00 | 22,650.00 | 21,207.32 | 2,377,239 |
| 2025-12-09 | 23,150.00 | 23,150.00 | 22,550.00 | 22,700.00 | 21,254.14 | 4,179,248 |
| 2025-12-08 | 23,150.00 | 23,250.00 | 23,050.00 | 23,150.00 | 21,675.48 | 1,644,557 |
| 2025-12-05 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 21,722.29 | 2,103,171 |
| 2025-12-04 | 23,350.00 | 23,550.00 | 23,300.00 | 23,550.00 | 22,050.00 | 2,475,433 |
| 2025-12-03 | 23,200.00 | 23,400.00 | 23,100.00 | 23,300.00 | 21,815.92 | 2,193,560 |
| 2025-12-02 | 23,100.00 | 23,250.00 | 22,900.00 | 23,000.00 | 21,535.03 | 3,067,094 |
| 2025-12-01 | 23,150.00 | 23,300.00 | 23,100.00 | 23,100.00 | 21,628.66 | 2,052,095 |
| 2025-11-28 | 23,350.00 | 23,550.00 | 23,100.00 | 23,100.00 | 21,628.66 | 2,703,084 |
| 2025-11-27 | 23,600.00 | 23,600.00 | 23,300.00 | 23,300.00 | 21,815.92 | 1,745,459 |
| 2025-11-26 | 23,150.00 | 23,600.00 | 23,150.00 | 23,450.00 | 21,956.37 | 1,875,174 |
| 2025-11-25 | 23,200.00 | 23,400.00 | 22,950.00 | 23,100.00 | 21,628.66 | 4,048,139 |
| 2025-11-24 | 23,600.00 | 23,750.00 | 23,150.00 | 23,150.00 | 21,675.48 | 5,268,124 |
| 2025-11-21 | 24,250.00 | 24,250.00 | 23,500.00 | 23,600.00 | 22,096.82 | 6,402,478 |
| 2025-11-20 | 24,700.00 | 24,700.00 | 24,100.00 | 24,250.00 | 22,705.41 | 2,786,577 |
| 2025-11-19 | 24,150.00 | 25,150.00 | 24,150.00 | 24,450.00 | 22,892.68 | 11,490,230 |
| 2025-11-18 | 24,500.00 | 24,500.00 | 23,950.00 | 24,150.00 | 22,611.78 | 3,467,772 |
| 2025-11-17 | 24,050.00 | 24,450.00 | 23,850.00 | 24,350.00 | 22,799.04 | 3,944,907 |
| 2025-11-14 | 23,850.00 | 24,100.00 | 23,750.00 | 23,850.00 | 22,330.89 | 2,413,363 |
| 2025-11-13 | 23,850.00 | 24,650.00 | 23,750.00 | 23,950.00 | 22,424.52 | 5,966,336 |
| 2025-11-12 | 23,500.00 | 23,650.00 | 23,300.00 | 23,600.00 | 22,096.82 | 2,523,618 |
| 2025-11-11 | 23,450.00 | 23,600.00 | 23,050.00 | 23,200.00 | 21,722.29 | 2,727,314 |
| 2025-11-10 | 23,700.00 | 23,900.00 | 23,300.00 | 23,300.00 | 21,815.92 | 3,615,221 |
| 2025-11-07 | 24,450.00 | 24,750.00 | 23,500.00 | 23,650.00 | 22,143.63 | 5,480,504 |
| 2025-11-06 | 24,950.00 | 24,950.00 | 24,400.00 | 24,450.00 | 22,892.68 | 3,932,574 |
| 2025-11-05 | 23,900.00 | 24,950.00 | 23,700.00 | 24,900.00 | 23,314.01 | 12,087,810 |
| 2025-11-04 | 23,200.00 | 23,700.00 | 22,600.00 | 23,700.00 | 22,190.45 | 4,563,295 |
| 2025-11-03 | 24,050.00 | 24,150.00 | 23,200.00 | 23,200.00 | 21,722.29 | 3,768,296 |
| 2025-10-31 | 24,000.00 | 24,450.00 | 23,950.00 | 24,000.00 | 22,471.34 | 5,200,143 |
| 2025-10-30 | 24,000.00 | 24,200.00 | 23,850.00 | 24,000.00 | 22,471.34 | 2,789,219 |
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.