PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	34,400.01	34,750.01	34,400.01	34,700.01	17,980.23	2,412,831
2025-02-10	35,000.01	35,100.01	34,400.01	34,400.01	17,824.79	4,562,261
2025-02-07	35,450.01	35,500.01	34,850.01	34,900.01	18,083.87	4,070,729
2025-02-06	35,250.01	35,750.01	35,150.01	35,400.01	18,342.95	2,951,101
2025-02-05	35,400.01	35,550.01	35,100.01	35,200.01	18,239.32	4,441,332
2025-02-04	35,200.01	35,450.01	34,950.01	35,100.01	18,187.50	4,292,778
2025-02-03	34,650.01	35,300.01	34,400.01	34,950.01	18,109.78	3,054,828
2025-01-24	34,400.01	35,100.01	34,400.01	34,600.01	17,928.42	2,247,423
2025-01-23	33,650.01	34,900.01	33,650.01	34,400.01	17,824.79	2,355,147
2025-01-22	34,050.01	34,100.01	33,500.01	33,500.01	17,358.44	1,516,815
2025-01-21	34,100.01	34,400.01	33,950.01	34,000.01	17,617.52	1,550,503
2025-01-20	34,250.01	34,500.01	34,150.01	34,300.01	17,772.97	998,353
2025-01-17	34,250.01	34,500.01	34,100.01	34,300.01	17,772.97	1,644,657
2025-01-16	34,200.01	34,400.01	34,100.01	34,100.01	17,669.34	1,364,091
2025-01-15	34,200.01	34,250.01	33,950.01	34,000.01	17,617.52	1,084,010
2025-01-14	34,300.01	34,450.01	34,000.01	34,000.01	17,617.52	1,191,560
2025-01-13	33,400.01	34,100.01	33,300.01	34,100.01	17,669.34	2,757,025
2025-01-10	34,150.01	34,400.01	33,500.01	33,500.01	17,358.44	3,542,884
2025-01-09	34,550.01	34,600.01	34,100.01	34,150.01	17,695.25	1,115,980
2025-01-08	34,200.01	34,600.01	34,050.01	34,550.01	17,902.51	2,630,363
2025-01-07	35,000.01	35,150.01	34,200.01	34,400.01	17,824.79	4,229,361
2025-01-06	35,600.01	35,750.01	34,600.01	35,000.01	18,135.68	3,974,994
2025-01-03	35,400.01	35,900.01	35,250.01	35,550.01	18,420.67	5,829,575
2025-01-02	35,100.01	35,450.01	35,100.01	35,400.01	18,342.95	1,927,554
2024-12-31	35,350.01	35,600.01	35,000.01	35,000.01	18,135.68	3,871,788
2024-12-30	35,700.01	36,000.01	35,450.01	35,450.01	18,368.86	3,520,471
2024-12-27	35,350.01	36,200.01	35,050.01	35,600.01	18,446.58	7,517,879
2024-12-26	35,400.01	35,450.01	35,200.01	35,200.01	18,239.32	3,215,544
2024-12-25	35,750.01	35,800.01	35,300.01	35,400.01	18,342.95	4,410,405
2024-12-24	35,400.01	35,850.01	35,150.01	35,550.01	18,420.67	5,380,611
2024-12-23	35,200.01	35,400.01	35,000.01	35,350.01	18,317.04	3,150,041
2024-12-20	35,400.01	35,400.01	35,050.01	35,100.01	18,187.50	4,133,105
2024-12-19	34,950.01	35,600.01	34,800.01	35,200.01	18,239.32	4,133,105
2024-12-18	35,100.01	35,350.01	34,750.01	35,250.01	18,265.22	5,804,208
2024-12-17	35,350.01	35,400.01	34,950.01	35,100.01	18,187.50	3,079,847
2024-12-16	35,300.01	35,500.01	35,050.01	35,250.01	18,265.22	3,512,826
2024-12-13	35,400.01	35,750.01	35,250.01	35,300.01	18,291.13	3,023,379
2024-12-12	35,700.01	35,800.01	35,400.01	35,450.01	18,368.86	3,633,754
2024-12-11	36,050.01	36,050.01	35,450.01	35,650.01	18,472.49	4,619,250
2024-12-10	36,150.01	36,250.01	35,650.01	35,900.01	18,602.03	6,159,869
2024-12-09	36,500.01	36,700.01	36,050.01	36,150.01	18,731.57	7,060,923
2024-12-06	36,350.01	37,700.01	36,350.01	36,500.01	18,912.93	15,175,103
2024-12-05	35,600.01	36,300.01	35,600.01	36,300.01	18,809.29	6,131,721
2024-12-04	35,900.01	36,400.01	35,350.01	35,800.01	18,550.21	13,948,967
2024-12-03	35,700.01	36,200.01	35,400.01	35,850.01	18,576.12	6,259,600
2024-12-02	35,600.01	35,750.01	34,850.01	35,650.01	18,472.49	6,983,605
2024-11-29	35,200.01	35,750.01	35,000.01	35,350.01	18,317.04	6,340,218
2024-11-28	35,600.01	35,750.01	35,050.01	35,200.01	18,239.32	4,368,185
2024-11-27	36,600.01	36,650.01	35,250.01	35,500.01	18,394.76	11,275,689
2024-11-26	35,500.01	36,500.01	35,500.01	36,350.01	18,835.20	14,617,374
2024-11-25	35,500.01	35,650.01	35,200.01	35,400.01	18,342.95	6,848,082
2024-11-22	34,850.01	35,600.01	34,700.01	35,500.01	18,394.76	10,021,580
2024-11-21	33,850.01	34,850.01	33,600.01	34,850.01	18,057.96	5,611,522
2024-11-20	33,500.01	34,000.01	33,000.01	33,800.01	17,513.89	2,933,900
2024-11-19	33,750.01	33,900.01	33,500.01	33,500.01	17,358.44	1,660,504
2024-11-18	33,600.01	33,900.01	33,250.01	33,750.01	17,487.98	2,257,501
2024-11-15	34,000.01	34,300.01	33,700.01	33,700.01	17,462.07	3,090,620
2024-11-14	33,900.01	34,350.01	33,900.01	34,150.01	17,695.25	5,409,280
2024-11-13	33,950.01	34,350.01	33,600.01	34,050.01	17,643.43	2,866,138
2024-11-12	33,900.01	34,400.01	33,850.01	33,850.01	17,539.80	3,123,632

← NewerPage 8 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.