Central PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	19,000.00	19,000.00	19,000.00	19,000.00	15,939.00	600
2025-02-28	19,000.00	19,000.00	19,000.00	19,000.00	15,939.00	430
2025-02-27	18,900.00	19,000.00	18,900.00	19,000.00	15,939.00	3,302
2025-02-26	18,800.00	18,800.00	18,700.00	18,700.00	15,687.33	1,000
2025-02-24	19,100.00	19,100.00	18,600.00	18,700.00	15,687.33	7,800
2025-02-21	19,200.00	19,200.00	19,000.00	19,100.00	16,022.89	1,500
2025-02-17	18,900.00	19,300.00	18,900.00	19,200.00	16,106.78	321
2025-02-14	18,700.00	19,400.00	18,700.00	19,300.00	16,190.67	12,544
2025-02-13	18,600.00	18,600.00	18,600.00	18,600.00	15,603.44	1,300
2025-02-12	18,600.00	18,600.00	18,600.00	18,600.00	15,603.44	400
2025-02-11	18,700.00	18,700.00	18,600.00	18,600.00	15,603.44	541
2025-02-10	18,500.00	18,600.00	18,500.00	18,600.00	15,603.44	700
2025-02-07	18,600.00	18,600.00	18,600.00	18,600.00	15,603.44	300
2025-02-06	18,500.00	18,500.00	18,500.00	18,500.00	15,519.55	500
2025-02-05	18,500.00	18,500.00	18,500.00	18,500.00	15,519.55	1,400
2025-02-04	18,400.00	18,500.00	18,100.00	18,500.00	15,519.55	6,600
2025-02-03	18,000.00	18,100.00	18,000.00	18,100.00	15,184.00	800
2025-01-24	18,100.00	18,100.00	18,100.00	18,100.00	15,184.00	300
2025-01-23	18,000.00	18,000.00	18,000.00	18,000.00	15,100.11	300
2025-01-22	18,500.00	18,500.00	18,100.00	18,100.00	15,184.00	3,800
2025-01-21	18,000.00	18,200.00	18,000.00	18,100.00	15,184.00	20,900
2025-01-20	17,700.00	17,700.00	17,600.00	17,700.00	14,848.44	1,900
2025-01-17	18,500.00	18,500.00	18,500.00	18,500.00	15,519.55	100
2025-01-13	17,700.00	17,700.00	17,700.00	17,700.00	14,848.44	500
2025-01-10	17,700.00	17,700.00	17,700.00	17,700.00	14,848.44	3,700
2025-01-09	17,700.00	17,700.00	17,700.00	17,700.00	14,848.44	2,002
2025-01-08	17,700.00	17,700.00	17,700.00	17,700.00	14,848.44	1,000
2025-01-07	17,700.00	17,700.00	17,700.00	17,700.00	14,848.44	402
2025-01-06	17,800.00	17,800.00	17,800.00	17,800.00	14,932.33	503
2025-01-03	18,000.00	18,000.00	17,900.00	17,900.00	15,016.22	320
2024-12-30	17,800.00	17,800.00	17,700.00	17,700.00	14,848.44	2,300
2024-12-27	18,000.00	18,000.00	18,000.00	18,000.00	15,100.11	402
2024-12-26	18,100.00	18,400.00	18,100.00	18,400.00	15,435.66	900
2024-12-25	18,000.00	18,000.00	18,000.00	18,000.00	15,100.11	119
2024-12-24	18,000.00	18,000.00	18,000.00	18,000.00	15,100.11	200
2024-12-23	17,900.00	18,000.00	17,900.00	18,000.00	15,100.11	1,000
2024-12-20	18,000.00	18,000.00	18,000.00	18,000.00	15,100.11	200
2024-12-19	18,100.00	18,100.00	18,100.00	18,100.00	15,184.00	100
2024-12-18	18,100.00	18,100.00	18,100.00	18,100.00	15,184.00	302
2024-12-16	18,100.00	18,100.00	18,100.00	18,100.00	15,184.00	100
2024-12-13	17,800.00	17,800.00	17,800.00	17,800.00	14,932.33	400
2024-12-12	18,100.00	18,100.00	18,100.00	18,100.00	15,184.00	101
2024-12-11	18,700.00	18,700.00	18,700.00	18,700.00	15,687.33	100
2024-12-10	18,000.00	18,000.00	18,000.00	18,000.00	15,100.11	100
2024-12-09	17,800.00	18,000.00	17,800.00	18,000.00	15,100.11	200
2024-12-06	17,800.00	18,000.00	17,800.00	18,000.00	15,100.11	1,600
2024-12-03	17,700.00	17,700.00	17,500.00	17,500.00	14,680.66	2,200
2024-11-29	17,100.00	18,300.00	17,100.00	17,800.00	14,932.33	1,300
2024-11-28	17,600.00	17,800.00	17,400.00	17,800.00	14,932.33	3,500
2024-11-27	17,700.00	17,700.00	17,700.00	17,700.00	14,848.44	400
2024-11-21	18,000.00	18,000.00	18,000.00	18,000.00	15,100.11	500
2024-11-19	17,600.00	17,600.00	17,600.00	17,600.00	14,764.55	1,300
2024-11-18	17,800.00	17,800.00	17,600.00	17,600.00	14,764.55	1,800
2024-11-15	17,800.00	17,800.00	17,800.00	17,800.00	14,932.33	500
2024-11-12	18,000.00	18,100.00	18,000.00	18,100.00	15,184.00	200
2024-11-11	18,100.00	18,100.00	18,100.00	18,100.00	15,184.00	600
2024-11-08	17,900.00	17,900.00	17,600.00	17,600.00	14,764.55	2,300
2024-11-07	17,900.00	17,900.00	17,900.00	17,900.00	15,016.22	2,202
2024-11-06	17,900.00	17,900.00	17,800.00	17,900.00	15,016.22	7,000
2024-11-05	17,100.00	17,900.00	17,100.00	17,900.00	15,016.22	6,200

← NewerPage 6 of 17 · 980 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.