Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-16	21,000.00	21,000.00	21,000.00	21,000.00	17,616.79	7,700
2025-06-13	21,000.00	21,000.00	20,600.00	21,000.00	17,616.79	13,400
2025-06-12	20,900.00	21,100.00	20,900.00	21,100.00	17,700.68	1,200
2025-06-10	21,300.00	21,300.00	20,900.00	21,200.00	17,784.57	2,922
2025-06-09	21,000.00	21,100.00	21,000.00	21,100.00	17,700.68	16,000
2025-06-06	21,000.00	21,000.00	21,000.00	21,000.00	17,616.79	2,100
2025-06-05	20,900.00	21,000.00	20,700.00	21,000.00	17,616.79	2,700
2025-06-04	20,300.00	20,900.00	20,300.00	20,800.00	17,449.01	6,900
2025-06-03	21,000.00	21,000.00	21,000.00	21,000.00	17,616.79	500
2025-05-30	21,000.00	21,100.00	21,000.00	21,000.00	17,616.79	3,601
2025-05-29	21,200.00	21,200.00	21,000.00	21,200.00	17,784.57	8,300
2025-05-28	21,000.00	21,200.00	20,900.00	21,200.00	17,784.57	1,300
2025-05-27	20,800.00	21,000.00	20,800.00	20,900.00	17,532.90	2,700
2025-05-26	21,000.00	21,000.00	20,800.00	21,000.00	17,616.79	7,700
2025-05-23	20,800.00	21,000.00	20,800.00	21,000.00	17,616.79	2,100
2025-05-22	20,600.00	21,000.00	20,600.00	20,800.00	17,449.01	7,300
2025-05-21	20,800.00	20,800.00	20,800.00	20,800.00	17,449.01	1,000
2025-05-20	21,000.00	21,000.00	21,000.00	21,000.00	17,616.79	300
2025-05-19	21,000.00	21,000.00	21,000.00	21,000.00	17,616.79	2,500
2025-05-16	20,700.00	21,400.00	20,700.00	21,400.00	17,952.35	3,100
2025-05-13	20,900.00	20,900.00	20,900.00	20,900.00	17,532.90	312
2025-05-09	20,100.00	21,000.00	20,100.00	21,000.00	17,616.79	1,100
2025-05-08	20,700.00	20,700.00	20,700.00	20,700.00	17,365.12	500
2025-05-07	21,000.00	21,000.00	20,800.00	20,800.00	17,449.01	4,000
2025-05-06	21,500.00	21,500.00	21,000.00	21,000.00	17,616.79	202
2025-04-29	20,500.00	20,500.00	20,200.00	20,500.00	17,197.34	1,700
2025-04-28	20,400.00	20,400.00	20,100.00	20,200.00	16,945.67	2,404
2025-04-25	20,000.00	20,100.00	20,000.00	20,100.00	16,861.79	2,400
2025-04-23	19,600.00	20,100.00	19,600.00	20,100.00	16,861.79	300
2025-04-22	19,500.00	19,500.00	19,500.00	19,500.00	16,358.45	1,204
2025-04-21	20,400.00	20,400.00	19,500.00	20,200.00	16,945.67	1,600
2025-04-18	20,000.00	20,200.00	19,600.00	20,200.00	16,945.67	1,000
2025-04-17	20,000.00	20,000.00	19,500.00	20,000.00	16,777.90	505
2025-04-16	20,000.00	20,000.00	19,400.00	20,000.00	16,777.90	2,701
2025-04-15	20,000.00	20,000.00	19,900.00	20,000.00	16,777.90	3,000
2025-04-14	20,000.00	20,000.00	20,000.00	20,000.00	16,777.90	102
2025-04-11	19,900.00	20,000.00	19,900.00	20,000.00	16,777.90	200
2025-04-10	20,000.00	20,000.00	20,000.00	20,000.00	16,777.90	1,200
2025-04-09	18,600.00	20,000.00	18,600.00	18,700.00	15,687.33	11,901
2025-04-08	18,300.00	18,600.00	18,200.00	18,600.00	15,603.44	2,001
2025-04-04	18,500.00	19,800.00	18,400.00	19,800.00	16,610.12	4,503
2025-04-03	20,500.00	20,500.00	19,000.00	20,300.00	17,029.56	13,170
2025-04-02	20,400.00	20,600.00	20,300.00	20,600.00	17,281.23	3,601
2025-04-01	20,000.00	20,400.00	20,000.00	20,400.00	17,113.45	900
2025-03-31	20,000.00	20,100.00	20,000.00	20,000.00	16,777.90	2,300
2025-03-28	19,700.00	20,000.00	19,700.00	19,900.00	16,694.01	3,800
2025-03-27	20,000.00	20,000.00	19,600.00	19,600.00	16,442.34	1,700
2025-03-26	20,000.00	20,000.00	20,000.00	20,000.00	16,777.90	700
2025-03-25	20,000.00	20,400.00	19,700.00	20,000.00	16,777.90	13,400
2025-03-24	19,700.00	19,700.00	19,000.00	19,700.00	16,526.23	9,400
2025-03-20	19,100.00	19,100.00	18,800.00	18,800.00	15,771.22	300
2025-03-18	19,100.00	19,100.00	19,100.00	19,100.00	16,022.89	100
2025-03-13	19,000.00	19,100.00	19,000.00	19,100.00	16,022.89	1,400
2025-03-12	19,100.00	19,100.00	19,100.00	19,100.00	16,022.89	300
2025-03-11	19,200.00	19,200.00	19,000.00	19,100.00	16,022.89	3,000
2025-03-10	19,000.00	19,100.00	19,000.00	19,100.00	16,022.89	14,700
2025-03-07	19,100.00	19,100.00	19,100.00	19,100.00	16,022.89	900
2025-03-06	19,000.00	19,000.00	19,000.00	19,000.00	15,939.00	100
2025-03-05	18,900.00	18,900.00	18,900.00	18,900.00	15,855.11	117
2025-03-04	19,000.00	19,000.00	18,900.00	19,000.00	15,939.00	3,500

← NewerPage 5 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.