PetroVietnam Oil Phu Yen JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	9,351.85	9,351.85	9,351.85	9,351.85	7,318.41	2,160
2022-07-01	9,259.26	9,351.85	9,259.26	9,351.85	7,318.41	324
2022-06-28	9,814.82	9,814.82	8,888.89	9,351.85	7,318.41	7,236
2022-06-27	8,333.33	9,722.22	8,333.33	9,722.22	7,608.25	2,376
2022-06-24	8,888.89	8,888.89	8,888.89	8,888.89	6,956.11	117
2022-06-23	8,796.30	8,888.89	8,796.30	8,888.89	6,956.11	1,836
2022-06-22	9,074.08	9,074.08	9,074.08	9,074.08	7,101.03	216
2022-06-21	8,611.11	8,796.30	8,333.33	8,796.30	6,883.65	2,594
2022-06-20	8,796.30	9,074.08	8,518.52	9,074.08	7,101.03	10,152
2022-06-17	9,074.08	9,074.08	8,796.30	9,074.08	7,101.03	8,208
2022-06-16	9,907.41	9,907.41	9,722.22	9,722.22	7,608.25	324
2022-06-15	9,722.22	9,722.22	9,259.26	9,722.22	7,608.25	4,752
2022-06-14	10,555.56	10,555.56	10,185.19	10,185.19	7,970.54	5,292
2022-06-10	11,203.71	11,388.89	11,203.71	11,203.71	8,767.60	972
2022-06-09	11,203.71	11,203.71	11,018.52	11,203.71	8,767.60	1,296
2022-06-08	11,018.52	11,203.71	11,018.52	11,111.11	8,695.14	3,456
2022-06-07	11,018.52	11,018.52	11,018.52	11,018.52	8,622.68	1,188
2022-06-06	11,111.11	11,111.11	10,370.37	10,740.74	8,405.30	6,048
2022-06-03	11,574.08	11,574.08	11,111.11	11,111.11	8,695.14	324
2022-06-02	11,944.45	11,944.45	11,296.30	11,296.30	8,840.06	1,296
2022-05-31	11,388.89	11,944.45	11,388.89	11,944.45	9,347.28	864
2022-05-30	11,388.89	12,314.82	11,388.89	12,222.22	9,564.65	3,132
2022-05-26	11,388.89	11,388.89	11,203.71	11,296.30	8,840.06	432
2022-05-25	11,111.11	11,203.71	11,111.11	11,203.71	8,767.60	2,160
2022-05-23	10,833.33	11,203.71	10,833.33	11,203.71	8,767.60	324
2022-05-20	10,648.15	10,833.33	10,648.15	10,833.33	8,477.76	864
2022-05-19	10,740.74	10,740.74	10,740.74	10,740.74	8,405.30	864
2022-05-18	10,555.56	11,296.30	10,462.96	11,296.30	8,840.06	1,296
2022-05-17	11,388.89	11,388.89	11,388.89	11,388.89	8,912.52	108
2022-05-16	10,740.74	10,925.93	10,740.74	10,833.33	8,477.76	2,376
2022-05-13	10,277.78	10,740.74	10,277.78	10,277.78	8,043.00	756
2022-05-12	10,833.33	10,833.33	10,833.33	10,833.33	8,477.76	540
2022-05-10	11,018.52	11,018.52	11,018.52	11,018.52	8,622.68	324
2022-05-09	10,925.93	10,925.93	10,462.96	10,462.96	8,187.92	8,316
2022-05-06	11,018.52	11,574.08	11,018.52	11,574.08	9,057.44	4,104
2022-05-05	11,574.08	11,666.67	11,481.48	11,574.08	9,057.44	1,944
2022-05-04	11,388.89	11,574.08	11,388.89	11,574.08	9,057.44	216
2022-04-29	11,203.71	11,666.67	11,203.71	11,666.67	9,129.90	5,832
2022-04-28	11,944.45	11,944.45	10,648.15	10,925.93	8,550.22	22,248
2022-04-27	11,666.67	11,666.67	11,574.08	11,574.08	9,057.44	216
2022-04-26	12,592.59	12,592.59	10,925.93	11,666.67	9,129.90	1,620
2022-04-25	12,129.63	12,129.63	12,129.63	12,129.63	9,492.19	108
2022-04-22	12,129.63	12,129.63	10,648.15	11,574.08	9,057.44	17,064
2022-04-21	11,944.45	12,592.59	11,666.67	11,759.26	9,202.36	12,204
2022-04-20	11,851.85	12,870.37	11,851.85	12,870.37	10,071.87	40,392
2022-04-19	12,962.96	13,148.15	12,777.78	12,962.96	10,144.33	24,408
2022-04-18	13,611.11	13,611.11	12,962.96	12,962.96	10,144.33	9,720
2022-04-15	13,981.48	13,981.48	13,981.48	13,981.48	10,941.38	5,076
2022-04-14	14,444.45	14,444.45	14,259.26	14,351.85	11,231.22	3,132
2022-04-13	14,444.45	14,537.04	14,444.45	14,444.45	11,303.68	540
2022-04-12	14,444.45	14,444.45	13,888.89	14,259.26	11,158.76	12,636
2022-04-08	14,444.45	14,629.63	14,444.45	14,444.45	11,303.68	540
2022-04-07	14,814.82	15,092.59	14,814.82	14,814.82	11,593.52	4,104
2022-04-06	15,277.78	15,370.37	15,092.59	15,092.59	11,810.90	5,400
2022-04-05	15,185.19	15,370.37	15,185.19	15,277.78	11,955.82	5,940
2022-04-04	14,907.41	15,185.19	14,907.41	15,185.19	11,883.36	6,818
2022-04-01	15,092.59	15,092.59	14,907.41	14,907.41	11,665.98	17,928
2022-03-31	15,370.37	15,370.37	15,092.59	15,092.59	11,810.90	6,819
2022-03-30	15,462.96	15,555.56	15,092.59	15,277.78	11,955.82	13,500
2022-03-29	15,462.96	15,462.96	15,185.19	15,185.19	11,883.36	14,256

← NewerPage 12 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.