PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	33,900.01	33,950.01	33,550.01	33,900.01	17,565.71	2,104,843
2025-05-09	34,050.01	34,200.01	33,800.01	33,900.01	17,565.71	1,372,626
2025-05-08	33,950.01	34,400.01	33,600.01	34,200.01	17,721.15	3,893,604
2025-05-07	33,600.01	34,350.01	33,600.01	33,900.01	17,565.71	3,183,368
2025-05-06	34,100.01	34,400.01	33,500.01	33,500.01	17,358.44	3,673,348
2025-05-05	32,900.01	34,400.01	32,900.01	34,100.01	17,669.34	5,682,852
2025-04-29	32,600.01	33,100.01	32,600.01	32,700.01	16,943.91	2,524,551
2025-04-28	32,550.01	33,200.01	32,550.01	32,900.01	17,047.54	2,178,967
2025-04-25	32,750.01	32,850.01	32,450.01	32,500.01	16,840.28	2,224,662
2025-04-24	32,600.01	32,950.01	32,400.01	32,500.01	16,840.28	3,499,621
2025-04-23	32,850.01	32,850.01	32,250.01	32,400.01	16,788.46	1,552,086
2025-04-22	32,700.01	33,100.01	30,700.01	32,000.01	16,581.20	6,839,569
2025-04-21	33,000.01	33,250.01	32,600.01	33,000.01	17,099.36	1,822,263
2025-04-18	32,500.01	33,400.01	32,500.01	32,900.01	17,047.54	3,903,584
2025-04-17	32,300.01	32,550.01	32,000.01	32,450.01	16,814.37	2,544,705
2025-04-16	32,500.01	32,950.01	32,300.01	32,450.01	16,814.37	3,248,904
2025-04-15	33,500.01	33,500.01	32,500.01	32,750.01	16,969.82	4,596,836
2025-04-14	32,000.01	33,800.01	31,900.01	33,500.01	17,358.44	6,818,198
2025-04-11	31,800.01	31,800.01	30,650.01	31,800.01	16,477.56	8,172,907
2025-04-10	29,750.01	29,750.01	29,750.01	29,750.01	15,415.33	149,423
2025-04-09	27,450.01	29,600.01	27,450.01	27,850.01	14,430.82	9,525,878
2025-04-08	30,000.01	30,900.01	29,500.01	29,500.01	15,285.79	6,067,087
2025-04-04	30,600.01	31,950.01	30,600.01	31,700.01	16,425.75	6,608,311
2025-04-03	34,050.01	34,500.01	32,850.01	32,850.01	17,021.63	9,836,017
2025-04-02	35,500.01	35,800.01	35,250.01	35,300.01	18,291.13	2,284,779
2025-04-01	35,300.01	35,450.01	34,950.01	35,150.01	18,213.41	3,720,107
2025-03-31	35,300.01	35,350.01	34,700.01	34,750.01	18,006.14	4,958,752
2025-03-28	35,700.01	36,100.01	35,350.01	35,350.01	18,317.04	4,349,941
2025-03-27	35,350.01	35,650.01	35,200.01	35,250.01	18,265.22	1,643,130
2025-03-26	35,350.01	35,750.01	35,100.01	35,400.01	18,342.95	2,675,190
2025-03-25	35,350.01	35,450.01	35,100.01	35,250.01	18,265.22	2,791,948
2025-03-24	35,500.01	35,550.01	35,100.01	35,200.01	18,239.32	2,413,005
2025-03-21	35,900.01	35,900.01	35,400.01	35,450.01	18,368.86	2,606,386
2025-03-20	35,700.01	35,900.01	35,500.01	35,600.01	18,446.58	2,092,267
2025-03-19	35,700.01	36,200.01	35,650.01	35,700.01	18,498.40	2,874,130
2025-03-18	35,750.01	35,950.01	35,700.01	35,700.01	18,498.40	2,423,603
2025-03-17	35,900.01	35,900.01	35,350.01	35,700.01	18,498.40	3,557,479
2025-03-14	35,700.01	35,950.01	35,550.01	35,650.01	18,472.49	4,609,346
2025-03-13	36,550.01	36,600.01	35,600.01	35,650.01	18,472.49	10,318,166
2025-03-12	36,900.01	36,900.01	36,450.01	36,500.01	18,912.93	4,568,863
2025-03-11	36,500.01	37,300.01	36,500.01	36,750.01	19,042.47	8,458,895
2025-03-10	37,000.01	37,000.01	36,500.01	36,700.01	19,016.56	3,881,171
2025-03-07	36,500.01	37,500.01	36,450.01	36,850.01	19,094.28	9,425,278
2025-03-06	36,400.01	36,500.01	36,050.01	36,450.01	18,887.02	5,856,158
2025-03-05	36,850.01	36,950.01	36,300.01	36,300.01	18,809.29	5,845,038
2025-03-04	36,700.01	37,050.01	36,450.01	36,850.01	19,094.28	5,738,531
2025-03-03	36,900.01	37,300.01	36,700.01	36,850.01	19,094.28	3,941,635
2025-02-28	36,900.01	37,100.01	36,600.01	36,700.01	19,016.56	4,472,781
2025-02-27	37,150.01	37,150.01	36,500.01	36,950.01	19,146.10	6,346,300
2025-02-26	37,500.01	37,800.01	37,100.01	37,150.01	19,249.73	4,779,966
2025-02-25	37,000.01	37,800.01	36,700.01	37,100.01	19,223.82	10,158,145
2025-02-24	37,100.01	37,200.01	36,400.01	36,800.01	19,068.38	8,380,187
2025-02-21	37,150.01	37,350.01	36,900.01	37,200.01	19,275.64	6,621,168
2025-02-20	36,700.01	37,400.01	36,550.01	37,200.01	19,275.64	12,448,310
2025-02-19	36,200.01	36,900.01	36,100.01	36,700.01	19,016.56	9,991,695
2025-02-18	36,300.01	36,400.01	36,000.01	36,150.01	18,731.57	6,030,948
2025-02-17	36,350.01	37,150.01	36,250.01	36,300.01	18,809.29	9,197,148
2025-02-14	36,600.01	36,800.01	36,150.01	36,150.01	18,731.57	7,550,891
2025-02-13	34,950.01	36,600.01	34,900.01	36,450.01	18,887.02	16,150,695
2025-02-12	34,800.01	35,200.01	34,700.01	34,800.01	18,032.05	4,792,824

← NewerPage 7 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.