PetroVietnam Fertilizer and Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	33,600.01	33,900.01	33,350.01	33,750.01	17,487.98	2,668,761
2024-11-08	33,700.01	33,850.01	33,400.01	33,500.01	17,358.44	3,886,731
2024-11-07	34,100.01	34,100.01	33,700.01	33,700.01	17,462.07	1,616,546
2024-11-06	33,500.01	34,050.01	33,500.01	33,950.01	17,591.61	1,725,139
2024-11-05	33,600.01	33,750.01	33,300.01	33,450.01	17,332.53	1,257,237
2024-11-04	33,750.01	33,950.01	33,200.01	33,450.01	17,332.53	3,224,753
2024-11-01	34,400.01	34,400.01	33,800.01	33,900.01	17,565.71	5,826,100
2024-10-31	34,600.01	34,700.01	34,300.01	34,550.01	17,902.51	1,839,117
2024-10-30	34,950.01	34,950.01	34,500.01	34,600.01	17,928.42	1,923,211
2024-10-29	34,250.01	35,000.01	34,250.01	34,950.01	18,109.78	5,099,662
2024-10-28	34,050.01	34,250.01	33,950.01	34,200.01	17,721.15	1,255,325
2024-10-25	34,200.01	34,450.01	34,050.01	34,050.01	17,643.43	1,601,604
2024-10-24	34,050.01	34,500.01	34,000.01	34,050.01	17,643.43	3,639,140
2024-10-23	33,900.01	34,150.01	33,850.01	34,050.01	17,643.43	2,063,946
2024-10-22	34,100.01	34,450.01	33,850.01	34,100.01	17,669.34	2,340,204
2024-10-21	34,500.01	34,500.01	34,100.01	34,100.01	17,669.34	1,383,898
2024-10-18	34,550.01	34,750.01	34,300.01	34,400.01	17,824.79	2,497,272
2024-10-17	34,350.01	34,500.01	33,900.01	34,500.01	17,876.60	2,529,242
2024-10-16	34,950.01	34,950.01	34,000.01	34,150.01	17,695.25	5,621,946
2024-10-15	35,100.01	35,150.01	34,550.01	34,650.01	17,954.33	2,603,606
2024-10-14	35,400.01	35,400.01	34,850.01	35,000.01	18,135.68	3,272,707
2024-10-11	35,000.01	35,200.01	34,900.01	35,200.01	18,239.32	1,381,119
2024-10-10	35,150.01	35,550.01	34,900.01	34,900.01	18,083.87	4,409,189
2024-10-09	34,900.01	35,300.01	34,800.01	35,300.01	18,291.13	3,258,807
2024-10-08	35,100.01	35,150.01	34,500.01	34,800.01	18,032.05	5,774,149
2024-10-07	35,250.01	35,300.01	34,850.01	35,000.01	18,135.68	3,588,580
2024-10-04	35,200.01	35,500.01	35,000.01	35,100.01	18,187.50	3,398,848
2024-10-03	35,850.01	35,850.01	34,850.01	35,150.01	18,213.41	8,007,325
2024-10-02	35,600.01	35,950.01	35,500.01	35,650.01	18,472.49	4,524,905
2024-10-01	35,700.01	36,000.01	35,550.01	35,550.01	18,420.67	6,473,830
2024-09-30	36,000.01	36,100.01	35,550.01	35,600.01	18,446.58	5,511,269
2024-09-27	36,150.01	36,150.01	35,700.01	36,000.01	18,653.85	5,169,856
2024-09-26	36,400.01	36,600.01	35,850.01	36,000.01	18,653.85	6,930,265
2024-09-25	35,700.01	36,350.01	35,600.01	36,100.01	18,705.66	12,661,151
2024-09-24	35,700.01	35,750.01	35,450.01	35,600.01	18,446.58	2,687,873
2024-09-23	35,600.01	36,100.01	35,400.01	35,600.01	18,446.58	4,010,786
2024-09-20	35,800.01	36,150.01	35,350.01	35,500.01	18,394.76	5,593,973
2024-09-19	35,650.01	35,750.01	35,200.01	35,600.01	18,446.58	4,065,343
2024-09-18	36,000.01	36,000.01	35,450.01	35,550.01	18,420.67	4,532,202
2024-09-17	35,700.01	35,800.01	35,400.01	35,800.01	18,550.21	3,302,939
2024-09-16	35,750.01	36,400.01	35,700.01	35,700.01	18,498.40	11,706,930
2024-09-13	35,350.01	35,750.01	35,100.01	35,500.01	18,394.76	4,084,976
2024-09-12	35,000.01	35,850.01	35,000.01	35,200.01	18,239.32	7,894,216
2024-09-11	34,900.01	35,200.01	34,500.01	34,900.01	18,083.87	4,178,453
2024-09-10	35,700.01	35,700.01	34,900.01	34,950.01	18,109.78	5,286,440
2024-09-09	35,650.01	35,850.01	34,900.01	35,450.01	18,368.86	4,495,020
2024-09-06	34,800.01	35,950.01	34,650.01	35,950.01	18,627.94	7,654,097
2024-09-05	35,250.01	35,300.01	34,500.01	34,750.01	18,006.14	3,061,951
2024-09-04	34,800.01	35,100.01	34,500.01	35,100.01	18,187.50	3,666,593
2024-08-30	34,800.01	35,300.01	34,800.01	34,850.01	18,057.96	2,809,149
2024-08-29	34,750.01	35,100.01	34,600.01	34,750.01	18,006.14	3,227,533
2024-08-28	35,000.01	35,200.01	34,700.01	34,700.01	17,980.23	3,213,285
2024-08-27	34,950.01	35,450.01	34,900.01	35,000.01	18,135.68	5,073,773
2024-08-26	35,900.01	35,900.01	34,900.01	34,900.01	18,083.87	7,510,408
2024-08-23	35,550.01	35,900.01	35,350.01	35,700.01	18,498.40	3,731,748
2024-08-22	36,000.01	36,300.01	35,400.01	35,600.01	18,446.58	5,910,541
2024-08-21	36,450.01	36,450.01	36,100.01	36,200.01	18,757.48	6,843,391
2024-08-20	38,300.01	38,700.01	38,050.01	38,200.01	18,757.48	14,762,800
2024-08-19	37,600.01	38,200.01	37,200.01	38,200.01	18,757.48	10,188,377
2024-08-16	36,200.01	37,150.01	36,000.01	37,100.01	18,217.34	9,948,432

← NewerPage 9 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.