Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24,200.00	24,800.00	24,000.00	24,700.00	15,887.57	4,035
2022-02-15	24,200.00	24,900.00	24,200.00	24,900.00	16,016.22	2,900
2022-02-14	23,800.00	24,000.00	23,800.00	24,000.00	15,437.32	2,000
2022-02-11	24,000.00	24,100.00	24,000.00	24,000.00	15,437.32	4,612
2022-02-10	24,000.00	24,200.00	24,000.00	24,200.00	15,565.96	16,800
2022-02-09	24,200.00	24,200.00	24,000.00	24,200.00	15,565.96	10,600
2022-02-08	24,000.00	24,200.00	23,900.00	24,200.00	15,565.96	4,500
2022-02-07	25,000.00	25,200.00	24,000.00	24,400.00	15,694.61	2,500
2022-01-28	24,100.00	24,800.00	24,100.00	24,300.00	15,630.28	2,600
2022-01-27	25,500.00	25,700.00	24,600.00	25,100.00	16,144.86	8,500
2022-01-26	23,300.00	24,400.00	23,300.00	24,400.00	15,694.61	8,600
2022-01-25	23,400.00	24,500.00	23,400.00	24,300.00	15,630.28	16,200
2022-01-24	25,400.00	25,400.00	22,900.00	23,200.00	14,922.74	20,300
2022-01-21	21,900.00	23,100.00	21,900.00	23,100.00	14,858.42	15,300
2022-01-20	20,500.00	21,000.00	20,500.00	21,000.00	13,507.65	7,400
2022-01-19	19,900.00	20,500.00	19,900.00	20,500.00	13,186.04	13,500
2022-01-18	19,600.00	19,900.00	19,000.00	19,900.00	12,800.11	7,100
2022-01-14	20,800.00	20,900.00	19,900.00	20,900.00	13,443.33	6,400
2022-01-13	21,000.00	21,000.00	21,000.00	21,000.00	13,507.65	100
2022-01-12	21,300.00	21,300.00	20,000.00	21,200.00	13,636.30	15,900
2022-01-11	22,200.00	22,200.00	22,200.00	22,200.00	14,279.52	5,000
2022-01-10	22,000.00	22,900.00	21,900.00	22,200.00	14,279.52	5,500
2022-01-07	22,300.00	22,800.00	22,000.00	22,200.00	14,279.52	9,100
2022-01-06	22,700.00	22,700.00	22,400.00	22,400.00	14,408.16	4,700
2022-01-05	23,000.00	23,000.00	22,600.00	22,700.00	14,601.13	12,300
2022-01-04	22,800.00	22,800.00	22,700.00	22,800.00	14,665.45	1,800
2021-12-31	22,600.00	22,800.00	22,600.00	22,800.00	14,665.45	1,610
2021-12-30	23,000.00	23,000.00	22,400.00	22,600.00	14,536.81	8,800
2021-12-29	23,800.00	23,800.00	22,300.00	23,100.00	14,858.42	4,600
2021-12-28	23,200.00	23,300.00	22,800.00	22,800.00	14,665.45	8,300
2021-12-27	23,000.00	24,200.00	22,600.00	23,200.00	14,922.74	19,800
2021-12-24	23,600.00	24,400.00	23,500.00	24,400.00	15,694.61	1,900
2021-12-23	25,300.00	25,300.00	23,500.00	25,000.00	16,080.54	4,800
2021-12-22	25,800.00	25,800.00	24,000.00	25,500.00	16,402.15	15,500
2021-12-21	22,600.00	24,800.00	22,600.00	24,400.00	15,694.61	15,100
2021-12-20	24,700.00	24,700.00	22,500.00	23,700.00	15,244.35	11,200
2021-12-17	23,300.00	24,200.00	23,000.00	23,300.00	14,987.06	7,900
2021-12-16	23,400.00	23,400.00	22,400.00	23,300.00	14,987.06	8,300
2021-12-15	22,200.00	22,200.00	22,000.00	22,000.00	14,150.87	1,600
2021-12-14	26,000.00	26,000.00	23,500.00	23,600.00	15,180.03	4,101
2021-12-13	22,300.00	23,800.00	22,300.00	23,800.00	15,308.67	11,400
2021-12-10	21,200.00	22,600.00	21,200.00	22,300.00	14,343.84	7,700
2021-12-09	22,700.00	23,400.00	22,000.00	22,800.00	14,665.45	4,200
2021-12-08	21,500.00	22,700.00	21,500.00	22,700.00	14,601.13	1,500
2021-12-07	22,000.00	22,100.00	21,800.00	22,000.00	14,150.87	23,400
2021-12-06	22,400.00	22,400.00	22,100.00	22,100.00	14,215.20	2,102
2021-12-03	24,200.00	24,300.00	22,600.00	24,000.00	15,437.32	12,918
2021-12-02	24,000.00	24,300.00	24,000.00	24,300.00	15,630.28	3,520
2021-12-01	22,400.00	24,700.00	22,000.00	24,400.00	15,694.61	19,600
2021-11-30	22,600.00	22,600.00	22,300.00	22,500.00	14,472.49	6,200
2021-11-29	22,200.00	22,800.00	22,200.00	22,600.00	14,536.81	7,100
2021-11-26	23,300.00	23,300.00	22,400.00	23,200.00	14,922.74	2,400
2021-11-25	22,000.00	23,300.00	22,000.00	23,300.00	14,987.06	4,000
2021-11-24	24,300.00	24,400.00	22,000.00	22,000.00	14,150.87	15,200
2021-11-23	22,500.00	22,900.00	22,000.00	22,800.00	14,665.45	3,500
2021-11-22	21,300.00	22,500.00	21,300.00	22,000.00	14,150.87	14,300
2021-11-19	23,500.00	23,500.00	22,400.00	23,100.00	14,858.42	23,100
2021-11-18	25,200.00	25,200.00	24,100.00	24,700.00	15,887.57	7,100
2021-11-17	25,800.00	25,900.00	25,100.00	25,400.00	16,337.83	12,300
2021-11-16	25,100.00	27,000.00	24,900.00	25,700.00	16,530.79	9,110

← NewerPage 16 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.