PetroVietnam Oil Phu Yen JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	15,462.96	15,555.56	15,185.19	15,555.56	12,173.20	6,156
2022-03-25	15,648.15	15,740.74	15,277.78	15,555.56	12,173.20	11,988
2022-03-24	15,462.96	15,462.96	15,277.78	15,370.37	12,028.28	6,480
2022-03-23	15,462.96	15,648.15	15,462.96	15,555.56	12,173.20	8,964
2022-03-22	15,277.78	15,925.93	15,185.19	15,648.15	12,245.65	6,480
2022-03-21	15,648.15	15,648.15	15,185.19	15,648.15	12,245.65	19,980
2022-03-18	16,018.52	16,388.89	15,648.15	15,833.34	12,390.57	12,420
2022-03-17	15,555.56	16,203.71	15,555.56	16,018.52	12,535.49	6,063
2022-03-16	15,925.93	15,925.93	15,555.56	15,555.56	12,173.20	38,124
2022-03-15	16,111.11	16,111.11	15,925.93	15,925.93	12,463.03	5,940
2022-03-14	16,481.48	16,481.48	15,925.93	16,203.71	12,680.41	3,348
2022-03-11	16,111.11	17,592.59	16,111.11	16,481.48	12,897.79	154,440
2022-03-10	16,203.71	16,388.89	16,018.52	16,203.71	12,680.41	18,684
2022-03-09	16,018.52	16,759.26	16,018.52	16,388.89	12,825.33	26,907
2022-03-08	16,481.48	16,574.08	15,833.34	15,925.93	12,463.03	40,824
2022-03-07	16,203.71	16,666.67	16,111.11	16,481.48	12,897.79	36,072
2022-03-04	16,111.11	16,111.11	15,740.74	15,833.34	12,390.57	51,089
2022-03-03	16,759.26	16,759.26	16,018.52	16,481.48	12,897.79	29,700
2022-03-02	16,759.26	16,944.45	15,740.74	16,666.67	13,042.71	49,032
2022-03-01	17,592.59	17,592.59	16,574.08	16,574.08	12,970.25	65,664
2022-02-28	18,333.34	18,333.34	16,574.08	18,333.34	14,346.98	139,644
2022-02-25	19,074.08	19,166.67	16,203.71	18,333.34	14,346.98	99,480
2022-02-24	15,925.93	17,500.00	15,925.93	17,500.00	13,694.84	174,963
2022-02-23	15,277.78	16,018.52	15,277.78	15,925.93	12,463.03	23,976
2022-02-22	15,277.78	15,462.96	15,092.59	15,462.96	12,100.74	2,268
2022-02-21	14,907.41	15,370.37	14,907.41	15,370.37	12,028.28	1,296
2022-02-18	15,648.15	15,648.15	15,092.59	15,185.19	11,883.36	324
2022-02-17	15,648.15	15,648.15	15,648.15	15,648.15	12,245.65	108
2022-02-16	15,925.93	15,925.93	14,814.82	15,370.37	12,028.28	10,800
2022-02-15	15,555.56	15,555.56	15,370.37	15,555.56	12,173.20	756
2022-02-14	15,370.37	15,925.93	15,277.78	15,555.56	12,173.20	19,980
2022-02-11	15,185.19	15,185.19	15,185.19	15,185.19	11,883.36	433
2022-02-10	15,555.56	16,481.48	15,277.78	15,277.78	11,955.82	5,834
2022-02-09	15,555.56	15,555.56	15,555.56	15,555.56	12,173.20	1,188
2022-02-08	15,555.56	15,555.56	15,555.56	15,555.56	12,173.20	1,297
2022-01-28	16,111.11	16,759.26	16,111.11	16,759.26	13,115.17	756
2022-01-27	15,648.15	16,111.11	15,555.56	16,111.11	12,607.95	551
2022-01-24	15,277.78	16,666.67	15,277.78	16,666.67	13,042.71	6,696
2022-01-21	15,462.96	15,740.74	15,277.78	15,277.78	11,955.82	3,996
2022-01-20	14,907.41	16,944.45	14,907.41	16,944.45	13,260.09	5,616
2022-01-19	15,462.96	15,462.96	15,462.96	15,462.96	12,100.74	864
2022-01-17	15,833.34	16,111.11	15,833.34	16,111.11	12,607.95	3,996
2022-01-14	16,944.45	16,944.45	16,944.45	16,944.45	13,260.09	2,160
2022-01-13	17,037.04	17,037.04	17,037.04	17,037.04	13,332.55	108
2022-01-12	16,666.67	17,777.78	16,574.08	17,777.78	13,912.22	7,992
2022-01-11	16,111.11	16,666.67	16,111.11	16,203.71	12,680.41	25,380
2022-01-10	16,481.48	16,481.48	15,740.74	16,388.89	12,825.33	7,901
2022-01-07	16,388.89	16,481.48	16,388.89	16,481.48	12,897.79	1,193
2022-01-06	17,777.78	17,777.78	17,777.78	17,777.78	13,912.22	648
2022-01-05	16,666.67	17,870.37	16,574.08	17,870.37	13,984.68	57,673
2022-01-04	16,851.85	18,333.34	16,851.85	18,333.34	14,346.98	21,708
2021-12-31	16,203.71	18,703.71	15,740.74	18,703.71	14,636.82	21,600
2021-12-30	14,907.41	17,037.04	14,907.41	17,037.04	13,332.55	13,284
2021-12-29	14,907.41	15,555.56	14,814.82	15,555.56	12,173.20	2,808
2021-12-24	15,740.74	15,740.74	15,740.74	15,740.74	12,318.11	648
2021-12-21	15,925.93	15,925.93	15,925.93	15,925.93	12,463.03	540
2021-12-20	15,462.96	15,462.96	14,814.82	15,370.37	12,028.28	3,240
2021-12-17	15,555.56	15,555.56	15,462.96	15,462.96	12,100.74	3,024
2021-12-16	15,462.96	15,555.56	15,000.00	15,555.56	12,173.20	9,504
2021-12-15	15,370.37	15,555.56	15,185.19	15,555.56	12,173.20	1,728

← NewerPage 13 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.