Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	21,000.00	21,000.00	20,300.00	20,900.00	19,422.22	11,054
2025-09-11	20,300.00	21,000.00	20,200.00	21,000.00	19,515.15	9,900
2025-09-10	20,300.00	20,400.00	20,300.00	20,300.00	18,864.65	4,627
2025-09-09	20,000.00	20,100.00	20,000.00	20,100.00	18,678.79	2,000
2025-09-08	20,300.00	20,300.00	20,000.00	20,100.00	18,678.79	14,600
2025-09-05	20,600.00	21,000.00	20,300.00	20,600.00	19,143.43	6,800
2025-09-04	21,000.00	21,000.00	20,300.00	20,600.00	19,143.43	28,501
2025-09-03	21,000.00	22,000.00	20,000.00	21,900.00	20,351.52	19,321
2025-08-29	21,600.00	23,000.00	19,500.00	21,000.00	19,515.15	48,851
2025-08-28	25,000.00	25,000.00	21,500.00	21,600.00	20,072.73	28,300
2025-08-27	25,600.00	25,900.00	25,300.00	25,700.00	21,559.60	48,345
2025-08-26	25,300.00	26,000.00	25,300.00	25,500.00	21,391.82	49,844
2025-08-25	25,800.00	25,800.00	23,600.00	25,300.00	21,224.04	36,253
2025-08-22	26,100.00	26,100.00	25,300.00	25,600.00	21,475.71	12,204
2025-08-21	26,300.00	26,500.00	25,800.00	26,100.00	21,895.15	23,076
2025-08-20	25,600.00	26,100.00	25,300.00	26,100.00	21,895.15	36,107
2025-08-19	24,600.00	25,700.00	24,500.00	25,500.00	21,391.82	70,817
2025-08-18	24,700.00	24,800.00	24,000.00	24,000.00	20,133.47	8,505
2025-08-15	25,000.00	25,000.00	24,400.00	24,600.00	20,636.81	10,110
2025-08-14	24,500.00	25,000.00	24,300.00	25,000.00	20,972.37	29,262
2025-08-13	24,500.00	24,500.00	23,300.00	24,100.00	20,217.36	11,530
2025-08-12	24,000.00	24,100.00	24,000.00	24,000.00	20,133.47	3,696
2025-08-11	23,700.00	23,700.00	23,700.00	23,700.00	19,881.81	2,129
2025-08-08	23,700.00	23,700.00	23,700.00	23,700.00	19,881.81	100
2025-08-07	23,600.00	23,700.00	23,600.00	23,700.00	19,881.81	200
2025-08-06	23,300.00	23,400.00	23,300.00	23,400.00	19,630.14	6,200
2025-08-05	23,300.00	23,300.00	23,300.00	23,300.00	19,546.25	1,600
2025-08-04	23,300.00	23,300.00	23,300.00	23,300.00	19,546.25	2,600
2025-08-01	23,300.00	23,300.00	23,300.00	23,300.00	19,546.25	650
2025-07-31	23,000.00	23,300.00	23,000.00	23,300.00	19,546.25	4,200
2025-07-30	22,800.00	23,000.00	22,800.00	23,000.00	19,294.58	9,000
2025-07-29	22,700.00	22,700.00	22,700.00	22,700.00	19,042.91	1,800
2025-07-28	22,700.00	22,700.00	22,500.00	22,700.00	19,042.91	5,600
2025-07-25	22,900.00	22,900.00	22,500.00	22,500.00	18,875.13	1,200
2025-07-23	23,000.00	23,000.00	23,000.00	23,000.00	19,294.58	3,300
2025-07-22	23,000.00	23,300.00	22,500.00	22,500.00	18,875.13	7,600
2025-07-21	22,900.00	22,900.00	22,500.00	22,800.00	19,126.80	2,400
2025-07-18	21,700.00	22,000.00	21,700.00	22,000.00	18,455.69	3,900
2025-07-17	21,700.00	21,700.00	21,700.00	21,700.00	18,204.02	18,810
2025-07-16	21,600.00	21,700.00	21,600.00	21,700.00	18,204.02	5,100
2025-07-15	21,700.00	21,700.00	21,600.00	21,600.00	18,120.13	1,900
2025-07-14	21,500.00	21,500.00	21,400.00	21,400.00	17,952.35	3,100
2025-07-11	21,500.00	21,500.00	21,500.00	21,500.00	18,036.24	3,100
2025-07-10	21,600.00	22,000.00	21,600.00	21,600.00	18,120.13	46,104
2025-07-09	21,400.00	21,600.00	21,400.00	21,600.00	18,120.13	6,500
2025-07-08	21,400.00	21,600.00	21,400.00	21,600.00	18,120.13	2,100
2025-07-07	21,500.00	22,000.00	21,500.00	22,000.00	18,455.69	3,100
2025-07-04	21,700.00	21,700.00	21,500.00	21,500.00	18,036.24	6,000
2025-07-03	21,600.00	21,600.00	21,600.00	21,600.00	18,120.13	200
2025-07-02	21,500.00	21,500.00	21,500.00	21,500.00	18,036.24	2,500
2025-06-30	21,200.00	21,500.00	21,200.00	21,500.00	18,036.24	1,700
2025-06-27	21,500.00	21,500.00	21,300.00	21,300.00	17,868.46	4,200
2025-06-26	21,500.00	21,500.00	21,500.00	21,500.00	18,036.24	1,100
2025-06-25	21,500.00	21,800.00	21,400.00	21,700.00	18,204.02	6,400
2025-06-24	21,600.00	21,600.00	21,500.00	21,500.00	18,036.24	300
2025-06-23	21,100.00	21,600.00	21,100.00	21,600.00	18,120.13	11,400
2025-06-20	21,200.00	21,400.00	21,200.00	21,400.00	17,952.35	4,800
2025-06-19	21,400.00	21,400.00	21,400.00	21,400.00	17,952.35	600
2025-06-18	21,300.00	21,400.00	21,300.00	21,400.00	17,952.35	2,664
2025-06-17	21,000.00	21,300.00	21,000.00	21,300.00	17,868.46	59,103

← NewerPage 4 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.