Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	27,800.00	28,900.00	27,000.00	28,900.00	20,214.03	17,000
2022-08-15	28,000.00	28,900.00	27,900.00	28,000.00	19,584.52	27,300
2022-08-12	28,600.00	31,000.00	27,000.00	31,000.00	21,682.86	36,130
2022-08-11	31,600.00	31,600.00	31,100.00	31,100.00	20,004.19	9,500
2022-08-10	31,600.00	32,500.00	31,300.00	31,600.00	20,325.80	38,700
2022-08-09	30,900.00	33,600.00	30,900.00	31,600.00	20,325.80	31,300
2022-08-08	30,000.00	30,900.00	30,000.00	30,900.00	19,875.55	34,500
2022-08-05	28,800.00	30,000.00	28,300.00	28,800.00	18,524.78	10,400
2022-08-04	30,500.00	30,700.00	28,800.00	28,800.00	18,524.78	18,100
2022-08-03	27,800.00	29,500.00	27,800.00	29,500.00	18,975.04	12,200
2022-08-02	28,600.00	29,000.00	27,600.00	29,000.00	18,653.43	18,400
2022-08-01	27,900.00	28,800.00	27,700.00	28,800.00	18,524.78	17,100
2022-07-29	27,100.00	27,100.00	27,000.00	27,100.00	17,431.30	6,700
2022-07-28	26,000.00	27,100.00	25,900.00	27,000.00	17,366.98	15,900
2022-07-27	25,800.00	25,800.00	25,500.00	25,800.00	16,595.12	13,600
2022-07-26	25,400.00	25,700.00	25,300.00	25,300.00	16,273.51	5,900
2022-07-25	25,100.00	25,500.00	25,000.00	25,000.00	16,080.54	14,000
2022-07-22	25,300.00	25,300.00	24,800.00	25,100.00	16,144.86	1,000
2022-07-21	25,200.00	25,300.00	24,600.00	25,300.00	16,273.51	14,400
2022-07-20	24,900.00	25,000.00	24,600.00	25,000.00	16,080.54	1,900
2022-07-19	25,000.00	25,100.00	24,600.00	24,800.00	15,951.90	3,900
2022-07-18	24,000.00	25,000.00	24,000.00	25,000.00	16,080.54	15,100
2022-07-15	23,600.00	23,600.00	23,600.00	23,600.00	15,180.03	700
2022-07-14	23,500.00	23,500.00	23,200.00	23,500.00	15,115.71	26,400
2022-07-13	23,500.00	23,500.00	23,500.00	23,500.00	15,115.71	6,800
2022-07-12	24,900.00	24,900.00	23,400.00	23,400.00	15,051.39	6,100
2022-07-08	24,900.00	24,900.00	24,900.00	24,900.00	16,016.22	1,100
2022-07-07	23,800.00	25,000.00	23,800.00	25,000.00	16,080.54	28,700
2022-07-06	23,000.00	23,800.00	23,000.00	23,800.00	15,308.67	200
2022-07-05	24,000.00	24,800.00	22,600.00	24,800.00	15,951.90	2,000
2022-06-30	23,500.00	24,800.00	23,500.00	24,800.00	15,951.90	200
2022-06-29	24,800.00	25,000.00	22,800.00	25,000.00	16,080.54	400
2022-06-28	23,100.00	25,100.00	23,100.00	25,100.00	16,144.86	1,900
2022-06-24	24,600.00	24,800.00	24,600.00	24,800.00	15,951.90	4,300
2022-06-23	24,200.00	24,200.00	24,100.00	24,200.00	15,565.96	1,100
2022-06-22	24,000.00	24,000.00	24,000.00	24,000.00	15,437.32	7,000
2022-06-21	24,000.00	24,000.00	24,000.00	24,000.00	15,437.32	100
2022-06-20	24,000.00	24,100.00	24,000.00	24,000.00	15,437.32	5,800
2022-06-17	23,600.00	24,100.00	23,600.00	24,100.00	15,501.64	12,000
2022-06-16	25,000.00	25,000.00	25,000.00	25,000.00	16,080.54	700
2022-06-15	23,400.00	25,300.00	23,400.00	25,300.00	16,273.51	3,300
2022-06-14	23,500.00	25,000.00	22,500.00	24,800.00	15,951.90	7,400
2022-06-13	23,400.00	24,000.00	23,400.00	23,800.00	15,308.67	14,800
2022-06-10	25,700.00	25,700.00	24,200.00	24,200.00	15,565.96	2,500
2022-06-09	23,600.00	25,900.00	23,600.00	25,700.00	16,530.79	11,000
2022-06-08	24,000.00	25,000.00	24,000.00	25,000.00	16,080.54	11,508
2022-06-07	24,300.00	24,300.00	23,400.00	23,400.00	15,051.39	45,100
2022-06-06	23,500.00	24,900.00	23,500.00	24,200.00	15,565.96	16,200
2022-06-03	22,700.00	23,500.00	22,700.00	23,500.00	15,115.71	5,900
2022-06-02	23,000.00	23,500.00	22,600.00	22,700.00	14,601.13	6,400
2022-06-01	22,200.00	22,900.00	22,200.00	22,900.00	14,729.77	15,600
2022-05-31	21,800.00	22,900.00	21,800.00	22,200.00	14,279.52	12,200
2022-05-30	21,600.00	21,800.00	21,500.00	21,800.00	14,022.23	7,000
2022-05-26	22,800.00	22,800.00	20,700.00	21,500.00	13,829.26	3,900
2022-05-25	20,900.00	22,100.00	20,900.00	22,100.00	14,215.20	5,300
2022-05-24	21,400.00	21,400.00	21,200.00	21,400.00	13,764.94	1,400
2022-05-23	21,200.00	21,500.00	21,200.00	21,400.00	13,764.94	300
2022-05-20	22,600.00	22,600.00	21,900.00	21,900.00	14,086.55	1,700
2022-05-18	22,100.00	22,700.00	22,000.00	22,600.00	14,536.81	13,900
2022-05-17	22,600.00	22,800.00	22,600.00	22,800.00	14,665.45	1,300

← NewerPage 14 of 17 · 979 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.