Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	20,600.00	20,900.00	20,600.00	20,900.00	16,311.70	6,400
2023-10-03	22,400.00	22,400.00	19,200.00	20,900.00	16,311.70	1,000
2023-10-02	20,400.00	20,500.00	20,400.00	20,500.00	15,999.52	8,700
2023-09-29	19,900.00	20,000.00	19,300.00	19,900.00	15,531.24	2,000
2023-09-28	20,000.00	20,000.00	19,900.00	19,900.00	15,531.24	1,600
2023-09-27	19,900.00	20,000.00	19,900.00	20,000.00	15,609.29	11,400
2023-09-26	19,600.00	20,900.00	19,100.00	20,000.00	15,609.29	23,800
2023-09-25	21,400.00	21,400.00	21,000.00	21,200.00	16,545.84	6,153
2023-09-22	21,700.00	22,400.00	21,700.00	22,300.00	17,404.35	5,700
2023-09-21	22,800.00	22,900.00	22,000.00	22,600.00	17,638.49	12,100
2023-09-20	22,000.00	22,200.00	21,600.00	22,100.00	17,248.26	3,500
2023-09-19	22,500.00	22,500.00	22,000.00	22,000.00	17,170.21	4,800
2023-09-18	22,300.00	22,500.00	22,200.00	22,500.00	17,560.45	8,400
2023-09-15	23,000.00	23,000.00	22,500.00	22,600.00	17,638.49	14,207
2023-09-14	24,000.00	24,000.00	22,300.00	23,000.00	17,950.68	5,700
2023-09-13	24,000.00	24,000.00	22,000.00	22,500.00	17,560.45	57,300
2023-09-12	23,600.00	24,500.00	23,500.00	23,700.00	18,497.00	15,951
2023-09-11	26,000.00	26,000.00	24,100.00	24,900.00	19,433.56	5,710
2023-09-08	23,800.00	25,600.00	23,800.00	25,500.00	19,901.84	65,122
2023-09-07	23,400.00	23,700.00	23,200.00	23,300.00	18,184.82	11,100
2023-09-06	23,900.00	23,900.00	23,100.00	23,800.00	18,575.05	5,644
2023-09-05	23,100.00	23,200.00	23,000.00	23,000.00	17,950.68	30,305
2023-08-31	25,600.00	25,600.00	23,100.00	23,100.00	18,028.73	44,001
2023-08-30	25,900.00	26,000.00	23,500.00	25,600.00	19,979.89	26,150
2023-08-29	28,900.00	29,100.00	28,800.00	28,900.00	20,214.03	62,700
2023-08-28	28,000.00	29,000.00	28,000.00	28,600.00	20,004.19	50,901
2023-08-25	28,000.00	28,000.00	27,400.00	27,500.00	19,234.80	14,800
2023-08-24	28,000.00	28,200.00	27,700.00	27,900.00	19,514.58	17,600
2023-08-23	27,800.00	28,000.00	27,600.00	27,900.00	19,514.58	12,400
2023-08-22	27,500.00	27,600.00	27,400.00	27,600.00	19,304.74	21,800
2023-08-21	26,400.00	27,500.00	26,400.00	27,500.00	19,234.80	35,700
2023-08-18	27,300.00	27,300.00	26,100.00	26,400.00	18,465.41	21,900
2023-08-17	26,900.00	27,400.00	26,000.00	27,300.00	19,094.91	15,900
2023-08-16	27,600.00	27,600.00	26,900.00	26,900.00	18,815.13	33,300
2023-08-15	27,000.00	28,000.00	26,900.00	27,700.00	19,374.69	18,600
2023-08-14	27,500.00	27,500.00	26,600.00	27,000.00	18,885.08	44,400
2023-08-11	27,600.00	28,000.00	26,500.00	27,000.00	18,885.08	34,815
2023-08-10	27,000.00	28,400.00	26,500.00	27,500.00	19,234.80	85,301
2023-08-09	27,000.00	27,000.00	25,800.00	25,900.00	18,115.68	62,200
2023-08-08	25,900.00	26,100.00	25,400.00	25,900.00	18,115.68	58,000
2023-08-07	25,600.00	26,000.00	25,400.00	25,400.00	17,765.96	4,800
2023-08-04	25,500.00	25,600.00	24,500.00	25,400.00	17,765.96	13,100
2023-08-03	25,100.00	25,600.00	25,100.00	25,300.00	17,696.02	5,314
2023-08-02	23,300.00	25,100.00	23,300.00	25,100.00	17,556.13	7,100
2023-07-31	23,300.00	23,300.00	23,300.00	23,300.00	16,297.12	100
2023-07-28	23,000.00	23,300.00	23,000.00	23,300.00	16,297.12	300
2023-07-26	23,200.00	23,300.00	23,200.00	23,300.00	16,297.12	1,200
2023-07-25	23,200.00	23,200.00	23,000.00	23,200.00	16,227.18	1,400
2023-07-24	22,600.00	23,400.00	22,500.00	23,400.00	16,367.07	1,507
2023-07-21	23,000.00	23,000.00	23,000.00	23,000.00	16,087.29	1,800
2023-07-20	22,200.00	22,200.00	22,000.00	22,000.00	15,387.84	2,000
2023-07-18	23,000.00	23,000.00	23,000.00	23,000.00	16,087.29	2,800
2023-07-17	23,000.00	23,000.00	23,000.00	23,000.00	16,087.29	3,030
2023-07-14	22,800.00	23,600.00	22,800.00	22,800.00	15,947.40	3,400
2023-07-13	23,000.00	23,000.00	22,700.00	22,700.00	15,877.45	2,900
2023-07-12	23,000.00	23,000.00	23,000.00	23,000.00	16,087.29	400
2023-07-11	22,300.00	23,700.00	22,300.00	23,000.00	16,087.29	1,500
2023-07-10	22,300.00	23,100.00	22,000.00	23,100.00	16,157.23	9,100
2023-07-06	22,800.00	22,800.00	22,500.00	22,500.00	15,737.56	2,500
2023-07-05	22,800.00	22,800.00	22,600.00	22,600.00	15,807.51	6,000

← NewerPage 11 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.