PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	41,850.01	42,450.01	41,800.01	41,900.01	22,579.44	10,353,491
2025-08-01	41,500.01	41,900.01	40,500.01	41,450.01	22,336.94	7,804,986
2025-07-31	42,000.01	42,450.01	40,700.01	41,000.01	22,094.44	11,736,778
2025-07-30	40,500.01	41,500.01	40,000.01	41,500.01	22,363.89	11,923,402
2025-07-29	41,600.01	42,450.01	39,600.01	39,600.01	21,340.00	16,939,618
2025-07-28	41,750.01	41,850.01	41,250.01	41,550.01	22,390.83	9,069,530
2025-07-25	41,350.01	41,750.01	40,950.01	41,300.01	22,256.11	6,912,030
2025-07-24	41,800.01	41,900.01	41,050.01	41,050.01	22,121.39	8,358,783
2025-07-23	40,700.01	42,400.01	40,500.01	41,800.01	22,525.56	11,609,159
2025-07-22	40,150.01	40,500.01	40,050.01	40,400.01	21,771.11	9,757,042
2025-07-21	39,000.01	40,100.01	38,750.01	39,750.01	21,420.83	17,082,546
2025-07-18	38,700.01	38,800.01	38,250.01	38,350.01	20,666.39	6,778,112
2025-07-17	38,650.01	38,900.01	38,350.01	38,600.01	20,801.11	8,329,950
2025-07-16	38,600.01	38,700.01	38,200.01	38,300.01	20,639.44	8,044,664
2025-07-15	38,000.01	38,950.01	37,500.01	38,050.01	20,504.72	10,312,666
2025-07-14	38,950.01	39,100.01	38,600.01	39,000.01	20,208.33	11,479,581
2025-07-11	38,950.01	39,250.01	38,550.01	38,650.01	20,026.98	9,719,320
2025-07-10	38,950.01	39,000.01	38,650.01	38,700.01	20,052.88	4,753,704
2025-07-09	39,200.01	39,300.01	38,600.01	38,700.01	20,052.88	7,217,947
2025-07-08	39,050.01	39,100.01	38,600.01	38,900.01	20,156.52	4,431,264
2025-07-07	39,100.01	39,800.01	38,650.01	38,800.01	20,104.70	9,351,295
2025-07-04	38,600.01	38,900.01	38,250.01	38,450.01	19,923.34	5,994,143
2025-07-03	38,800.01	39,150.01	38,200.01	38,500.01	19,949.25	9,395,230
2025-07-02	38,300.01	39,200.01	38,300.01	38,800.01	20,104.70	7,739,912
2025-07-01	38,700.01	39,150.01	38,100.01	38,400.01	19,897.44	6,447,723
2025-06-30	37,900.01	38,600.01	37,900.01	38,500.01	19,949.25	6,767,100
2025-06-27	38,300.01	38,300.01	37,700.01	37,800.01	19,586.54	4,494,630
2025-06-26	37,550.01	38,100.01	37,450.01	38,000.01	19,690.17	6,085,727
2025-06-25	37,900.01	37,950.01	37,500.01	37,500.01	19,431.09	8,239,619
2025-06-24	37,700.01	38,150.01	37,500.01	38,100.01	19,741.99	8,927,949
2025-06-23	38,700.01	39,400.01	37,700.01	38,100.01	19,741.99	14,586,500
2025-06-20	38,700.01	38,750.01	38,250.01	38,350.01	19,871.53	5,404,844
2025-06-19	38,500.01	39,200.01	38,100.01	38,700.01	20,052.88	11,094,798
2025-06-18	38,550.01	38,850.01	37,850.01	38,300.01	19,845.62	12,351,766
2025-06-17	36,500.01	38,500.01	35,950.01	38,350.01	19,871.53	19,821,006
2025-06-16	36,250.01	36,900.01	36,200.01	36,350.01	18,835.20	10,333,521
2025-06-13	35,150.01	35,850.01	34,950.01	35,600.01	18,446.58	12,526,255
2025-06-12	34,700.01	35,500.01	34,700.01	35,100.01	18,187.50	7,983,993
2025-06-11	34,950.01	35,100.01	34,500.01	34,700.01	17,980.23	3,112,104
2025-06-10	33,800.01	35,250.01	33,750.01	34,850.01	18,057.96	12,750,997
2025-06-09	33,600.01	34,100.01	33,500.01	33,800.01	17,513.89	3,118,645
2025-06-06	34,000.01	34,000.01	33,600.01	33,600.01	17,410.26	3,504,978
2025-06-05	33,900.01	34,150.01	33,800.01	33,800.01	17,513.89	3,217,064
2025-06-04	34,250.01	34,300.01	33,800.01	33,900.01	17,565.71	3,656,408
2025-06-03	33,500.01	34,250.01	33,500.01	34,150.01	17,695.25	7,501,105
2025-06-02	33,350.01	33,650.01	32,950.01	33,450.01	17,332.53	5,782,232
2025-05-30	33,700.01	34,000.01	33,300.01	33,350.01	17,280.72	6,405,047
2025-05-29	34,200.01	34,200.01	33,600.01	33,700.01	17,462.07	4,076,143
2025-05-28	34,250.01	34,300.01	33,800.01	34,000.01	17,617.52	3,930,451
2025-05-27	34,350.01	34,600.01	33,750.01	33,950.01	17,591.61	5,181,571
2025-05-26	33,700.01	34,300.01	33,000.01	34,300.01	17,772.97	5,014,777
2025-05-23	33,350.01	34,100.01	33,250.01	33,600.01	17,410.26	4,109,550
2025-05-22	33,300.01	33,900.01	33,250.01	33,400.01	17,306.62	4,984,335
2025-05-21	33,800.01	33,800.01	33,200.01	33,400.01	17,306.62	2,599,851
2025-05-20	33,450.01	33,800.01	33,450.01	33,750.01	17,487.98	2,234,342
2025-05-19	33,850.01	34,100.01	33,450.01	33,600.01	17,410.26	3,533,203
2025-05-16	34,450.01	34,600.01	33,850.01	33,850.01	17,539.80	3,070,123
2025-05-15	34,200.01	34,500.01	33,950.01	34,250.01	17,747.06	2,872,124
2025-05-14	34,000.01	34,450.01	33,700.01	34,150.01	17,695.25	3,062,141
2025-05-13	34,300.01	34,300.01	33,850.01	33,900.01	17,565.71	2,403,626

← NewerPage 6 of 21 · 1,246 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.