PetroVietnam Oil Phu Yen JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1,100 |
| 2025-10-08 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 100 |
| 2025-10-07 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 100 |
| 2025-09-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2025-09-26 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,000 |
| 2025-09-19 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3,300 |
| 2025-09-17 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 100 |
| 2025-09-16 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,010 |
| 2025-09-15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 10,000 |
| 2025-09-10 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,301 |
| 2025-09-09 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,700 |
| 2025-09-05 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2,500 |
| 2025-09-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 200 |
| 2025-08-28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,000 |
| 2025-08-26 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 309 |
| 2025-08-22 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 201 |
| 2025-08-21 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 500 |
| 2025-08-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 100 |
| 2025-08-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 200 |
| 2025-08-13 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 800 |
| 2025-08-11 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 100 |
| 2025-08-08 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 2,400 |
| 2025-08-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,001 |
| 2025-08-06 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5,000 |
| 2025-08-05 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,344 |
| 2025-08-01 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2025-07-31 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1,629 |
| 2025-07-28 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 500 |
| 2025-07-25 | 8,000.00 | 9,300.00 | 8,000.00 | 9,300.00 | 9,300.00 | 300 |
| 2025-07-23 | 9,100.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 800 |
| 2025-07-22 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 201 |
| 2025-07-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3,167 |
| 2025-07-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 540 |
| 2025-07-17 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3,580 |
| 2025-07-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,400 |
| 2025-07-14 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 2,000 |
| 2025-07-10 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 100 |
| 2025-07-08 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 200 |
| 2025-07-02 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 300 |
| 2025-06-27 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 101 |
| 2025-06-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2025-06-24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 600 |
| 2025-06-23 | 9,100.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 4,040 |
| 2025-06-19 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 550 |
| 2025-06-18 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 3,600 |
| 2025-06-17 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 300 |
| 2025-06-16 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 5,292 |
| 2025-06-13 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 700 |
| 2025-06-12 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 200 |
| 2025-06-11 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 500 |
| 2025-06-10 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 920 |
| 2025-06-02 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,343 |
| 2025-05-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,000 |
| 2025-05-26 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 101 |
| 2025-05-22 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 803 |
| 2025-05-21 | 8,500.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 1,200 |
| 2025-05-20 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,200 |
| 2025-05-19 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2025-05-16 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,800 |
| 2025-05-15 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 8,800.00 | 2,300 |
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.