PetroVietnam Oil Phu Yen JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	6,500.00	6,500.00	6,400.00	6,400.00	5,008.40	2,500
2022-11-09	7,400.00	7,600.00	7,100.00	7,100.00	5,556.19	700
2022-11-08	7,100.00	7,100.00	7,100.00	7,100.00	5,556.19	2,200
2022-11-04	7,400.00	7,900.00	7,300.00	7,800.00	6,103.99	8,600
2022-11-03	7,600.00	8,100.00	7,600.00	8,100.00	6,338.76	2,800
2022-11-02	8,000.00	8,300.00	7,300.00	8,300.00	6,495.27	1,600
2022-11-01	8,000.00	8,000.00	8,000.00	8,000.00	6,260.50	231
2022-10-31	8,000.00	8,000.00	7,600.00	8,000.00	6,260.50	1,700
2022-10-28	7,700.00	8,200.00	7,500.00	8,200.00	6,417.01	1,200
2022-10-27	8,200.00	8,200.00	8,200.00	8,200.00	6,417.01	100
2022-10-26	8,200.00	8,200.00	8,200.00	8,200.00	6,417.01	900
2022-10-25	8,200.00	8,200.00	8,200.00	8,200.00	6,417.01	700
2022-10-21	8,200.00	8,200.00	8,200.00	8,200.00	6,417.01	1,000
2022-10-20	9,000.00	9,000.00	9,000.00	9,000.00	7,043.06	12,900
2022-10-19	10,700.00	10,700.00	9,000.00	9,700.00	7,590.86	9,500
2022-10-18	9,900.00	9,900.00	9,900.00	9,900.00	7,747.37	100
2022-10-13	10,700.00	10,700.00	9,800.00	9,800.00	7,669.11	1,400
2022-10-04	10,800.00	10,800.00	10,800.00	10,800.00	8,451.67	100
2022-09-23	10,900.00	10,900.00	10,900.00	10,900.00	8,529.93	100
2022-09-20	10,370.37	10,370.37	10,370.37	10,370.37	8,115.46	216
2022-09-19	10,462.96	10,462.96	10,462.96	10,462.96	8,187.92	167
2022-09-15	10,277.78	10,648.15	10,277.78	10,648.15	8,332.84	324
2022-08-30	10,648.15	10,648.15	10,648.15	10,648.15	8,332.84	864
2022-08-29	10,092.59	10,648.15	9,907.41	10,648.15	8,332.84	5,724
2022-08-26	10,555.56	10,555.56	10,555.56	10,555.56	8,260.38	6,480
2022-08-25	10,555.56	10,555.56	10,555.56	10,555.56	8,260.38	1,080
2022-08-24	10,555.56	10,555.56	10,462.96	10,555.56	8,260.38	12,636
2022-08-23	10,555.56	10,555.56	10,555.56	10,555.56	8,260.38	324
2022-08-22	10,648.15	10,648.15	10,555.56	10,555.56	8,260.38	7,020
2022-08-18	10,648.15	10,648.15	10,648.15	10,648.15	8,332.84	108
2022-08-17	10,648.15	10,648.15	10,185.19	10,277.78	8,043.00	7,560
2022-08-15	10,555.56	11,111.11	10,555.56	11,111.11	8,695.14	5,508
2022-08-12	10,462.96	10,462.96	10,185.19	10,462.96	8,187.92	2,376
2022-08-11	10,555.56	10,555.56	10,185.19	10,555.56	8,260.38	10,368
2022-08-10	10,462.96	10,555.56	10,185.19	10,555.56	8,260.38	17,928
2022-08-09	10,740.74	10,925.93	10,740.74	10,925.93	8,550.22	216
2022-08-08	10,740.74	10,740.74	10,370.37	10,740.74	8,405.30	4,212
2022-08-05	10,185.19	11,296.30	10,185.19	11,203.71	8,767.60	2,376
2022-08-04	10,648.15	10,925.93	10,277.78	10,833.33	8,477.76	5,076
2022-08-03	9,907.41	11,018.52	9,907.41	10,833.33	8,477.76	3,024
2022-08-02	10,000.00	10,277.78	10,000.00	10,277.78	8,043.00	1,080
2022-08-01	10,185.19	10,185.19	10,185.19	10,185.19	7,970.54	864
2022-07-29	10,462.96	10,462.96	9,814.82	10,000.00	7,825.63	324
2022-07-28	10,092.59	10,185.19	10,092.59	10,092.59	7,898.09	6,264
2022-07-27	10,092.59	10,092.59	10,092.59	10,092.59	7,898.09	7,560
2022-07-26	10,092.59	10,833.33	10,092.59	10,092.59	7,898.09	2,808
2022-07-25	10,092.59	10,092.59	10,000.00	10,000.00	7,825.63	6,814
2022-07-22	9,907.41	10,185.19	9,907.41	10,092.59	7,898.09	3,996
2022-07-21	9,907.41	10,092.59	9,814.82	10,092.59	7,898.09	6,588
2022-07-20	9,444.45	10,000.00	9,444.45	10,000.00	7,825.63	8,424
2022-07-19	9,166.67	9,537.04	9,166.67	9,444.45	7,390.87	2,376
2022-07-18	9,444.45	9,444.45	9,444.45	9,444.45	7,390.87	864
2022-07-15	9,444.45	9,444.45	9,444.45	9,444.45	7,390.87	2,376
2022-07-14	9,351.85	9,537.04	9,259.26	9,537.04	7,463.33	324
2022-07-13	9,259.26	9,351.85	9,259.26	9,351.85	7,318.41	5,184
2022-07-12	9,259.26	9,259.26	9,166.67	9,259.26	7,245.95	11,114
2022-07-11	10,092.59	10,092.59	10,092.59	10,092.59	7,898.09	108
2022-07-08	9,259.26	9,259.26	9,259.26	9,259.26	7,245.95	108
2022-07-07	8,611.11	10,092.59	8,611.11	9,259.26	7,245.95	1,188
2022-07-06	9,351.85	9,351.85	9,351.85	9,351.85	7,318.41	4,104

← NewerPage 11 of 14 · 820 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.