PetroVietnam Oil Phu Yen JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	14,537.04	15,462.96	14,537.04	15,462.96	12,100.74	972
2021-12-13	15,462.96	15,462.96	15,000.00	15,462.96	12,100.74	4,752
2021-12-10	14,444.45	15,185.19	14,444.45	15,185.19	11,883.36	1,512
2021-12-08	14,814.82	15,462.96	14,814.82	15,462.96	12,100.74	2,484
2021-12-07	14,907.41	15,462.96	14,907.41	15,462.96	12,100.74	986
2021-12-06	15,648.15	15,648.15	15,555.56	15,555.56	12,173.20	216
2021-12-03	15,740.74	15,740.74	15,740.74	15,740.74	12,318.11	108
2021-12-02	15,370.37	16,666.67	15,092.59	16,481.48	12,897.79	16,740
2021-12-01	15,277.78	15,370.37	15,277.78	15,370.37	12,028.28	2,376
2021-11-30	15,648.15	16,203.71	15,555.56	15,555.56	12,173.20	1,080
2021-11-29	15,000.00	15,555.56	14,907.41	15,555.56	12,173.20	324
2021-11-26	15,000.00	15,555.56	15,000.00	15,555.56	12,173.20	2,160
2021-11-25	15,740.74	15,740.74	15,648.15	15,648.15	12,245.65	2,268
2021-11-24	15,925.93	15,925.93	15,277.78	15,740.74	12,318.11	10,044
2021-11-23	15,277.78	15,462.96	15,092.59	15,370.37	12,028.28	864
2021-11-22	14,814.82	15,555.56	14,351.85	15,370.37	12,028.28	3,683
2021-11-19	15,740.74	15,740.74	15,648.15	15,740.74	12,318.11	324
2021-11-18	16,203.71	16,203.71	14,907.41	15,740.74	12,318.11	1,296
2021-11-17	16,666.67	16,666.67	16,203.71	16,203.71	12,680.41	2,171
2021-11-16	15,740.74	17,314.82	15,462.96	16,944.45	13,260.09	19,116
2021-11-15	15,740.74	15,833.34	15,462.96	15,833.34	12,390.57	3,780
2021-11-12	15,925.93	15,925.93	15,740.74	15,833.34	12,390.57	1,728
2021-11-11	16,018.52	16,018.52	15,740.74	15,740.74	12,318.11	7,992
2021-11-10	15,370.37	16,481.48	15,370.37	15,925.93	12,463.03	21,276
2021-11-09	15,648.15	15,925.93	15,370.37	15,925.93	12,463.03	5,184
2021-11-08	15,925.93	15,925.93	15,277.78	15,925.93	12,463.03	1,096
2021-11-05	15,370.37	15,925.93	15,277.78	15,925.93	12,463.03	5,077
2021-11-04	15,370.37	15,370.37	15,370.37	15,370.37	12,028.28	5,508
2021-11-03	16,203.71	16,203.71	16,018.52	16,018.52	12,535.49	3,564
2021-11-02	15,740.74	16,203.71	15,740.74	16,111.11	12,607.95	3,780
2021-11-01	15,555.56	15,925.93	15,277.78	15,833.34	12,390.57	11,881
2021-10-29	15,740.74	16,018.52	15,740.74	16,018.52	12,535.49	432
2021-10-28	16,111.11	16,111.11	16,018.52	16,018.52	12,535.49	1,296
2021-10-27	16,111.11	16,666.67	16,018.52	16,111.11	12,607.95	15,123
2021-10-26	15,740.74	16,018.52	15,370.37	16,018.52	12,535.49	4,860
2021-10-25	15,277.78	16,203.71	15,277.78	16,111.11	12,607.95	8,003
2021-10-22	15,277.78	16,574.08	15,277.78	15,555.56	12,173.20	6,912
2021-10-21	17,962.97	17,962.97	16,203.71	16,759.26	13,115.17	36,186
2021-10-20	16,574.08	17,962.97	16,574.08	17,962.97	14,057.14	1,404
2021-10-19	15,740.74	16,574.08	15,740.74	16,574.08	12,970.25	8,100

← NewerPage 14 of 14 · 820 trading days

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.