PetroVietnam Oil Phu Yen JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	9,300.00	9,300.00	9,300.00	9,300.00	7,277.83	100
2023-04-14	9,400.00	9,400.00	9,300.00	9,300.00	7,277.83	1,300
2023-04-12	9,400.00	9,400.00	9,400.00	9,400.00	7,356.09	668
2023-04-10	9,300.00	9,300.00	9,300.00	9,300.00	7,277.83	900
2023-04-03	9,300.00	9,300.00	9,300.00	9,300.00	7,277.83	100
2023-03-29	9,300.00	9,300.00	9,200.00	9,300.00	7,277.83	2,000
2023-03-28	10,200.00	10,200.00	10,200.00	10,200.00	7,982.14	100
2023-03-27	8,900.00	9,400.00	8,900.00	9,400.00	7,356.09	525
2023-03-24	8,800.00	9,400.00	8,800.00	9,400.00	7,356.09	27,100
2023-03-23	8,500.00	8,600.00	8,500.00	8,600.00	6,730.04	1,700
2023-03-22	9,300.00	9,300.00	9,300.00	9,300.00	7,277.83	2,150
2023-03-15	9,300.00	9,300.00	9,300.00	9,300.00	7,277.83	100
2023-03-14	8,800.00	8,800.00	8,800.00	8,800.00	6,886.55	100
2023-03-13	9,300.00	9,300.00	8,700.00	8,700.00	6,808.29	1,300
2023-03-10	9,200.00	9,300.00	9,100.00	9,300.00	7,277.83	3,804
2023-03-09	8,500.00	8,500.00	8,500.00	8,500.00	6,651.78	405
2023-03-07	9,300.00	9,300.00	9,300.00	9,300.00	7,277.83	100
2023-03-06	9,000.00	9,000.00	9,000.00	9,000.00	7,043.06	201
2023-03-01	8,900.00	9,000.00	8,800.00	9,000.00	7,043.06	800
2023-02-21	9,100.00	9,700.00	9,100.00	9,700.00	7,590.86	7,600
2023-02-20	9,100.00	9,100.00	9,100.00	9,100.00	7,121.32	5,600
2023-02-17	8,500.00	8,900.00	8,300.00	8,900.00	6,964.81	5,265
2023-02-16	8,700.00	8,700.00	8,700.00	8,700.00	6,808.29	800
2023-02-14	9,000.00	9,000.00	9,000.00	9,000.00	7,043.06	101
2023-02-13	8,700.00	8,700.00	8,700.00	8,700.00	6,808.29	192
2023-02-10	9,300.00	9,300.00	8,900.00	9,000.00	7,043.06	2,326
2023-02-09	8,700.00	9,300.00	8,700.00	9,300.00	7,277.83	1,920
2023-02-07	8,600.00	8,700.00	8,600.00	8,700.00	6,808.29	200
2023-02-06	9,400.00	9,400.00	9,400.00	9,400.00	7,356.09	100
2023-02-02	9,000.00	9,000.00	8,900.00	8,900.00	6,964.81	1,213
2023-01-31	9,600.00	9,600.00	9,200.00	9,600.00	7,512.60	11,851
2023-01-30	8,800.00	8,800.00	8,800.00	8,800.00	6,886.55	5,800
2023-01-27	7,900.00	8,000.00	7,900.00	8,000.00	6,260.50	2,780
2023-01-19	7,300.00	7,300.00	7,300.00	7,300.00	5,712.71	824
2023-01-18	7,600.00	7,800.00	7,200.00	7,800.00	6,103.99	4,100
2023-01-17	7,900.00	7,900.00	7,900.00	7,900.00	6,182.24	600
2023-01-12	7,900.00	7,900.00	7,900.00	7,900.00	6,182.24	1,700
2023-01-11	7,300.00	7,300.00	7,300.00	7,300.00	5,712.71	100
2023-01-09	8,000.00	8,000.00	8,000.00	8,000.00	6,260.50	100
2023-01-03	7,800.00	7,800.00	7,800.00	7,800.00	6,103.99	800
2022-12-30	7,900.00	7,900.00	7,900.00	7,900.00	6,182.24	200
2022-12-26	7,600.00	7,600.00	7,600.00	7,600.00	5,947.47	200
2022-12-13	7,300.00	8,000.00	7,300.00	8,000.00	6,260.50	1,400
2022-12-12	8,500.00	8,500.00	7,400.00	8,100.00	6,338.76	300
2022-12-09	8,000.00	8,000.00	8,000.00	8,000.00	6,260.50	1,400
2022-12-08	7,900.00	8,800.00	7,900.00	8,800.00	6,886.55	400
2022-12-05	8,000.00	8,000.00	8,000.00	8,000.00	6,260.50	100
2022-12-02	8,000.00	8,000.00	8,000.00	8,000.00	6,260.50	1,700
2022-12-01	8,000.00	8,000.00	8,000.00	8,000.00	6,260.50	1,000
2022-11-30	7,300.00	8,000.00	7,200.00	8,000.00	6,260.50	2,400
2022-11-29	8,000.00	8,000.00	8,000.00	8,000.00	6,260.50	200
2022-11-28	8,000.00	8,000.00	8,000.00	8,000.00	6,260.50	2,240
2022-11-25	7,500.00	7,500.00	7,500.00	7,500.00	5,869.22	700
2022-11-23	6,900.00	6,900.00	6,900.00	6,900.00	5,399.68	1,300
2022-11-22	6,500.00	6,800.00	6,300.00	6,800.00	5,321.42	2,800
2022-11-21	6,200.00	6,200.00	6,200.00	6,200.00	4,851.89	1,020
2022-11-17	6,000.00	6,200.00	6,000.00	6,200.00	4,851.89	2,400
2022-11-16	5,700.00	5,700.00	5,700.00	5,700.00	4,460.61	1,100
2022-11-15	5,400.00	5,400.00	5,400.00	5,400.00	4,225.84	3,300
2022-11-14	6,000.00	6,000.00	6,000.00	6,000.00	4,695.37	5,000

← NewerPage 10 of 14 · 823 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-16	466.2936 VND
2024-05-17	466.2936 VND
2023-05-18	666.1338 VND
2021-05-13	400.9138 VND
2020-07-02	293.7098 VND
2019-05-15	587.4195 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.