Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21,900.00	21,900.00	21,000.00	21,000.00	13,507.65	5,300
2022-05-13	23,500.00	24,900.00	20,800.00	22,800.00	14,665.45	9,600
2022-05-12	23,100.00	23,100.00	23,100.00	23,100.00	14,858.42	1,200
2022-05-11	25,300.00	25,300.00	25,200.00	25,300.00	16,273.51	2,700
2022-05-10	25,000.00	25,500.00	25,000.00	25,500.00	16,402.15	200
2022-05-09	26,000.00	26,000.00	24,100.00	24,100.00	15,501.64	1,900
2022-05-06	25,600.00	26,000.00	25,600.00	26,000.00	16,723.76	400
2022-05-05	26,900.00	26,900.00	25,500.00	25,600.00	16,466.47	22,200
2022-05-04	25,300.00	25,500.00	24,800.00	25,500.00	16,402.15	4,500
2022-04-29	25,300.00	25,600.00	25,300.00	25,600.00	16,466.47	1,300
2022-04-28	25,400.00	25,600.00	25,400.00	25,400.00	16,337.83	2,000
2022-04-27	25,600.00	25,600.00	24,400.00	25,500.00	16,402.15	2,700
2022-04-26	25,600.00	25,600.00	25,600.00	25,600.00	16,466.47	500
2022-04-25	25,400.00	26,500.00	22,900.00	25,700.00	16,530.79	11,800
2022-04-22	27,800.00	27,800.00	25,400.00	25,400.00	16,337.83	6,400
2022-04-21	28,400.00	28,400.00	27,100.00	27,900.00	17,945.88	5,100
2022-04-20	29,100.00	29,100.00	29,000.00	29,000.00	18,653.43	5,400
2022-04-19	29,400.00	30,500.00	29,100.00	29,600.00	19,039.36	21,500
2022-04-18	30,000.00	30,000.00	29,300.00	29,400.00	18,910.71	8,000
2022-04-15	30,500.00	30,600.00	30,300.00	30,300.00	19,489.61	5,400
2022-04-14	30,000.00	30,800.00	29,300.00	30,300.00	19,489.61	20,300
2022-04-13	29,600.00	29,600.00	29,000.00	29,200.00	18,782.07	3,900
2022-04-12	30,000.00	30,000.00	29,700.00	29,700.00	19,103.68	3,700
2022-04-08	30,400.00	31,000.00	30,000.00	30,800.00	19,811.22	10,900
2022-04-07	30,200.00	30,400.00	30,000.00	30,400.00	19,553.94	7,600
2022-04-06	30,900.00	30,900.00	30,200.00	30,200.00	19,425.29	15,300
2022-04-05	30,100.00	30,700.00	30,000.00	30,700.00	19,746.90	8,500
2022-04-04	30,000.00	30,500.00	30,000.00	30,400.00	19,553.94	9,300
2022-04-01	29,800.00	30,900.00	29,800.00	29,900.00	19,232.33	31,100
2022-03-31	30,100.00	30,900.00	30,100.00	30,100.00	19,360.97	13,700
2022-03-30	30,500.00	30,500.00	29,200.00	30,300.00	19,489.61	24,400
2022-03-29	30,600.00	30,700.00	30,100.00	30,700.00	19,746.90	20,500
2022-03-28	30,500.00	31,000.00	30,500.00	30,700.00	19,746.90	21,100
2022-03-25	30,200.00	30,700.00	28,000.00	30,500.00	19,618.26	19,600
2022-03-24	31,000.00	31,000.00	30,200.00	30,700.00	19,746.90	7,700
2022-03-23	31,900.00	32,200.00	31,000.00	31,000.00	19,939.87	9,635
2022-03-22	30,000.00	31,900.00	29,300.00	31,900.00	20,518.77	22,300
2022-03-21	30,000.00	30,200.00	29,500.00	30,000.00	19,296.65	10,000
2022-03-18	29,100.00	30,000.00	29,100.00	30,000.00	19,296.65	6,000
2022-03-17	30,000.00	30,000.00	28,700.00	29,000.00	18,653.43	8,100
2022-03-16	29,700.00	30,400.00	29,700.00	30,400.00	19,553.94	2,200
2022-03-15	28,000.00	29,700.00	27,500.00	29,700.00	19,103.68	25,300
2022-03-14	32,000.00	32,000.00	29,500.00	29,600.00	19,039.36	15,000
2022-03-11	32,000.00	32,000.00	31,400.00	31,400.00	20,197.16	22,200
2022-03-10	32,100.00	32,100.00	31,200.00	31,400.00	20,197.16	23,800
2022-03-09	33,200.00	33,500.00	31,600.00	33,300.00	21,419.28	33,000
2022-03-08	33,700.00	34,900.00	32,100.00	33,200.00	21,354.96	50,700
2022-03-07	32,000.00	33,900.00	30,900.00	33,700.00	21,676.57	76,106
2022-03-04	31,000.00	31,000.00	30,100.00	30,900.00	19,875.55	9,737
2022-03-03	32,500.00	33,500.00	31,000.00	31,000.00	19,939.87	27,628
2022-03-02	31,000.00	32,000.00	29,800.00	32,000.00	20,583.09	43,004
2022-03-01	32,000.00	32,700.00	31,300.00	31,300.00	20,132.84	101,415
2022-02-28	33,400.00	34,700.00	31,500.00	33,900.00	21,805.21	41,200
2022-02-25	33,300.00	33,600.00	33,300.00	33,400.00	21,483.60	67,800
2022-02-24	28,600.00	30,600.00	28,500.00	30,600.00	19,682.58	137,923
2022-02-23	25,600.00	28,000.00	25,600.00	27,900.00	17,945.88	62,700
2022-02-22	25,100.00	25,600.00	25,000.00	25,600.00	16,466.47	13,200
2022-02-21	24,200.00	26,000.00	24,200.00	25,100.00	16,144.86	16,400
2022-02-18	24,500.00	24,500.00	24,100.00	24,100.00	15,501.64	2,100
2022-02-17	24,200.00	24,500.00	24,200.00	24,400.00	15,694.61	8,100

← NewerPage 15 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.