Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	25,600.00	25,600.00	21,200.00	21,200.00	14,828.28	200
2023-01-05	23,400.00	23,400.00	23,400.00	23,400.00	16,367.07	100
2023-01-03	25,800.00	25,900.00	25,800.00	25,900.00	18,115.68	900
2022-12-28	23,900.00	23,900.00	23,900.00	23,900.00	16,716.79	100
2022-12-27	22,300.00	22,300.00	22,300.00	22,300.00	15,597.67	100
2022-12-14	25,000.00	25,000.00	24,700.00	24,700.00	17,276.35	235
2022-12-13	25,800.00	25,800.00	24,500.00	24,500.00	17,136.46	400
2022-12-08	26,900.00	26,900.00	26,500.00	26,500.00	18,535.35	200
2022-12-07	27,200.00	27,200.00	27,200.00	27,200.00	19,024.97	100
2022-12-06	25,800.00	25,800.00	25,800.00	25,800.00	18,045.74	100
2022-12-05	25,000.00	25,000.00	23,500.00	23,500.00	16,437.01	800
2022-11-29	25,000.00	25,000.00	25,000.00	25,000.00	17,486.18	1,000
2022-11-17	26,700.00	26,700.00	26,700.00	26,700.00	18,675.24	100
2022-11-16	23,900.00	26,000.00	23,900.00	26,000.00	18,185.63	200
2022-11-14	26,500.00	26,500.00	26,500.00	26,500.00	18,535.35	100
2022-11-08	22,100.00	24,200.00	22,100.00	24,200.00	16,926.62	5,500
2022-11-04	21,700.00	22,000.00	21,700.00	22,000.00	15,387.84	2,000
2022-11-03	21,600.00	21,600.00	21,600.00	21,600.00	15,108.06	3,200
2022-11-02	21,500.00	21,500.00	21,500.00	21,500.00	15,038.12	2,600
2022-11-01	21,300.00	21,400.00	20,000.00	21,400.00	14,968.17	2,400
2022-10-31	19,500.00	20,600.00	19,500.00	19,500.00	13,639.22	3,400
2022-10-28	18,600.00	19,000.00	18,600.00	19,000.00	13,289.50	1,110
2022-10-26	18,100.00	18,100.00	18,100.00	18,100.00	12,660.00	100
2022-10-25	19,900.00	19,900.00	19,900.00	19,900.00	13,919.00	200
2022-10-24	18,500.00	18,500.00	18,500.00	18,500.00	12,939.77	300
2022-10-21	19,500.00	19,600.00	19,500.00	19,500.00	13,639.22	4,900
2022-10-19	20,100.00	20,100.00	20,000.00	20,000.00	13,988.94	1,700
2022-10-18	21,000.00	21,000.00	20,500.00	20,500.00	14,338.67	1,100
2022-10-17	19,100.00	21,600.00	19,100.00	21,600.00	15,108.06	401
2022-10-14	21,900.00	21,900.00	19,200.00	21,100.00	14,758.34	4,800
2022-10-13	21,000.00	21,000.00	20,500.00	20,500.00	14,338.67	200
2022-10-12	20,000.00	21,900.00	20,000.00	21,900.00	15,317.89	500
2022-10-11	20,300.00	20,300.00	19,100.00	20,000.00	13,988.94	4,200
2022-10-10	20,300.00	20,300.00	20,300.00	20,300.00	14,198.78	100
2022-10-07	22,000.00	22,000.00	21,800.00	21,800.00	15,247.95	1,500
2022-10-05	22,200.00	24,200.00	20,100.00	24,200.00	16,926.62	400
2022-10-04	22,200.00	22,200.00	22,200.00	22,200.00	15,527.73	100
2022-09-28	23,100.00	24,500.00	23,000.00	24,500.00	17,136.46	600
2022-09-27	24,600.00	24,600.00	24,600.00	24,600.00	17,206.40	1,600
2022-09-26	24,600.00	24,600.00	24,600.00	24,600.00	17,206.40	1,100
2022-09-23	25,100.00	27,000.00	25,100.00	27,000.00	18,885.08	900
2022-09-22	25,100.00	25,100.00	25,100.00	25,100.00	17,556.13	500
2022-09-21	28,600.00	28,600.00	25,100.00	25,100.00	17,556.13	830
2022-09-20	26,100.00	26,100.00	25,700.00	26,000.00	18,185.63	2,200
2022-09-16	25,700.00	28,500.00	25,700.00	28,500.00	19,934.25	9,700
2022-09-15	28,000.00	28,000.00	28,000.00	28,000.00	19,584.52	400
2022-09-12	26,400.00	26,500.00	26,100.00	26,500.00	18,535.35	900
2022-09-09	26,100.00	26,100.00	26,100.00	26,100.00	18,255.57	200
2022-09-07	26,000.00	27,200.00	26,000.00	26,000.00	18,185.63	1,800
2022-09-06	29,300.00	29,300.00	27,400.00	27,400.00	19,164.85	300
2022-09-05	27,800.00	27,800.00	26,500.00	27,300.00	19,094.91	2,600
2022-08-31	26,600.00	27,900.00	26,600.00	27,900.00	19,514.58	1,100
2022-08-29	28,500.00	28,500.00	26,100.00	28,100.00	19,654.47	500
2022-08-25	26,500.00	28,200.00	26,500.00	28,000.00	19,584.52	6,100
2022-08-24	27,400.00	27,500.00	27,000.00	27,000.00	18,885.08	1,300
2022-08-23	27,100.00	27,400.00	27,100.00	27,400.00	19,164.85	300
2022-08-22	27,000.00	28,000.00	26,500.00	27,000.00	18,885.08	2,200
2022-08-19	27,100.00	27,100.00	27,000.00	27,000.00	18,885.08	1,600
2022-08-18	28,200.00	28,500.00	28,000.00	28,500.00	19,934.25	1,800
2022-08-17	28,800.00	28,800.00	27,000.00	28,200.00	19,724.41	10,600

← NewerPage 13 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.