Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	20,000.00	20,000.00	18,600.00	18,700.00	14,594.68	2,800
2024-01-05	19,000.00	19,000.00	18,700.00	18,700.00	14,594.68	500
2024-01-03	19,000.00	19,700.00	19,000.00	19,000.00	14,828.82	1,200
2024-01-02	19,800.00	19,800.00	19,700.00	19,700.00	15,375.15	1,100
2023-12-29	19,900.00	19,900.00	19,500.00	19,800.00	15,453.19	800
2023-12-28	19,900.00	19,900.00	19,800.00	19,800.00	15,453.19	800
2023-12-27	19,000.00	19,600.00	19,000.00	19,000.00	14,828.82	2,000
2023-12-26	18,500.00	19,800.00	18,500.00	19,800.00	15,453.19	210
2023-12-22	19,800.00	19,800.00	19,800.00	19,800.00	15,453.19	100
2023-12-21	19,800.00	19,800.00	19,500.00	19,600.00	15,297.10	2,200
2023-12-20	19,500.00	19,500.00	19,500.00	19,500.00	15,219.05	500
2023-12-19	18,500.00	19,500.00	18,100.00	19,500.00	15,219.05	1,200
2023-12-15	19,900.00	19,900.00	18,600.00	19,700.00	15,375.15	3,010
2023-12-14	19,900.00	19,900.00	19,900.00	19,900.00	15,531.24	100
2023-12-13	19,900.00	19,900.00	19,900.00	19,900.00	15,531.24	55,800
2023-12-12	19,600.00	20,000.00	19,600.00	19,900.00	15,531.24	3,704
2023-12-11	19,600.00	19,600.00	19,500.00	19,600.00	15,297.10	502
2023-12-06	19,000.00	19,600.00	19,000.00	19,600.00	15,297.10	700
2023-12-05	19,700.00	19,700.00	19,600.00	19,700.00	15,375.15	600
2023-12-04	19,700.00	19,700.00	19,700.00	19,700.00	15,375.15	1,000
2023-12-01	18,800.00	18,800.00	18,800.00	18,800.00	14,672.73	230
2023-11-30	19,700.00	19,700.00	18,800.00	18,800.00	14,672.73	700
2023-11-29	19,800.00	19,800.00	19,800.00	19,800.00	15,453.19	102
2023-11-28	19,700.00	19,700.00	19,700.00	19,700.00	15,375.15	100
2023-11-27	19,700.00	19,700.00	18,600.00	18,600.00	14,516.64	400
2023-11-24	19,600.00	19,600.00	18,500.00	19,400.00	15,141.01	1,101
2023-11-23	19,900.00	19,900.00	18,500.00	19,600.00	15,297.10	1,600
2023-11-22	18,600.00	19,900.00	18,100.00	19,900.00	15,531.24	1,200
2023-11-20	19,500.00	19,500.00	19,500.00	19,500.00	15,219.05	500
2023-11-17	19,900.00	19,900.00	19,800.00	19,800.00	15,453.19	800
2023-11-16	19,900.00	19,900.00	19,800.00	19,800.00	15,453.19	1,000
2023-11-15	20,000.00	20,000.00	19,800.00	19,900.00	15,531.24	500
2023-11-14	20,000.00	20,000.00	19,700.00	19,700.00	15,375.15	500
2023-11-13	20,000.00	20,000.00	19,700.00	19,900.00	15,531.24	900
2023-11-10	19,800.00	20,000.00	19,700.00	20,000.00	15,609.29	1,100
2023-11-09	20,300.00	20,300.00	20,000.00	20,000.00	15,609.29	3,800
2023-11-08	20,000.00	20,400.00	20,000.00	20,400.00	15,921.47	900
2023-11-07	20,000.00	20,000.00	18,900.00	19,900.00	15,531.24	1,400
2023-11-06	18,600.00	19,900.00	18,600.00	19,900.00	15,531.24	200
2023-11-03	19,500.00	19,500.00	19,400.00	19,500.00	15,219.05	700
2023-11-02	19,000.00	19,600.00	19,000.00	19,600.00	15,297.10	800
2023-11-01	18,600.00	18,600.00	18,600.00	18,600.00	14,516.64	400
2023-10-31	18,700.00	18,700.00	18,600.00	18,600.00	14,516.64	600
2023-10-30	19,900.00	19,900.00	19,900.00	19,900.00	15,531.24	100
2023-10-27	19,300.00	19,300.00	18,500.00	19,000.00	14,828.82	500
2023-10-26	19,500.00	19,500.00	19,300.00	19,300.00	15,062.96	2,500
2023-10-24	19,200.00	20,300.00	19,000.00	20,300.00	15,843.43	1,306
2023-10-23	19,300.00	19,400.00	19,200.00	19,300.00	15,062.96	2,000
2023-10-20	19,300.00	19,800.00	19,200.00	19,400.00	15,141.01	20,901
2023-10-19	20,200.00	20,200.00	20,000.00	20,000.00	15,609.29	1,700
2023-10-18	20,700.00	20,800.00	20,100.00	20,200.00	15,765.38	3,023
2023-10-17	20,800.00	20,800.00	20,700.00	20,800.00	16,233.66	1,300
2023-10-16	20,200.00	20,200.00	20,200.00	20,200.00	15,765.38	1,400
2023-10-13	20,100.00	20,200.00	20,100.00	20,100.00	15,687.33	11,424
2023-10-12	20,800.00	20,800.00	20,100.00	20,800.00	16,233.66	3,200
2023-10-11	20,100.00	20,900.00	20,100.00	20,900.00	16,311.70	2,706
2023-10-10	20,900.00	20,900.00	20,900.00	20,900.00	16,311.70	2,000
2023-10-09	20,400.00	20,900.00	20,000.00	20,900.00	16,311.70	3,200
2023-10-06	20,700.00	20,800.00	20,700.00	20,800.00	16,233.66	3,300
2023-10-05	20,100.00	20,900.00	20,000.00	20,900.00	16,311.70	7,400

← NewerPage 10 of 17 · 983 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	1,400.0000 VND
2025-08-28	2,500.0000 VND
2024-08-30	1,400.0000 VND
2023-08-30	3,000.0000 VND
2022-08-12	2,500.0000 VND
2021-07-16	1,200.0000 VND
2020-07-21	1,200.0000 VND
2019-06-03	1,200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.