PetroVietnam Oil Phu Yen JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	9,500.00	9,600.00	9,500.00	9,600.00	8,892.63	2,719
2025-05-13	9,500.00	9,500.00	9,500.00	9,500.00	8,800.00	1,380
2025-05-12	9,300.00	9,300.00	9,100.00	9,300.00	8,614.74	405
2025-05-09	9,300.00	9,500.00	9,100.00	9,100.00	8,429.47	5,100
2025-05-08	9,600.00	9,600.00	9,300.00	9,300.00	8,614.74	300
2025-05-07	9,600.00	9,600.00	9,500.00	9,500.00	8,800.00	200
2025-05-06	9,500.00	9,500.00	9,500.00	9,500.00	8,800.00	3,300
2025-05-05	9,600.00	9,600.00	9,500.00	9,500.00	8,800.00	500
2025-04-29	9,600.00	9,600.00	9,600.00	9,600.00	8,892.63	100
2025-04-28	9,300.00	9,600.00	9,300.00	9,600.00	8,892.63	300
2025-04-25	9,300.00	9,300.00	9,300.00	9,300.00	8,614.74	100
2025-04-23	9,100.00	9,100.00	9,100.00	9,100.00	8,429.47	1,500
2025-04-22	9,100.00	9,100.00	9,100.00	9,100.00	8,429.47	108
2025-04-21	9,000.00	9,100.00	9,000.00	9,100.00	8,429.47	300
2025-04-15	8,800.00	8,800.00	8,800.00	8,800.00	8,151.58	109
2025-04-14	8,800.00	8,800.00	8,800.00	8,800.00	8,151.58	158
2025-04-08	8,700.00	8,700.00	8,700.00	8,700.00	8,058.95	2,000
2025-04-03	9,200.00	9,200.00	8,600.00	8,700.00	8,058.95	3,550
2025-04-02	9,100.00	9,100.00	9,000.00	9,100.00	8,429.47	1,241
2025-03-25	9,000.00	9,000.00	9,000.00	9,000.00	8,336.84	1,100
2025-03-21	9,400.00	9,400.00	9,400.00	9,400.00	8,707.37	100
2025-03-19	9,100.00	9,100.00	9,100.00	9,100.00	8,429.47	300
2025-03-18	9,200.00	9,200.00	9,100.00	9,100.00	8,429.47	300
2025-03-17	9,100.00	9,100.00	9,100.00	9,100.00	8,429.47	100
2025-03-14	9,000.00	9,000.00	9,000.00	9,000.00	8,336.84	202
2025-03-13	9,000.00	9,000.00	9,000.00	9,000.00	8,336.84	116
2025-03-12	9,100.00	9,100.00	9,000.00	9,000.00	8,336.84	5,633
2025-03-11	9,000.00	9,000.00	9,000.00	9,000.00	8,336.84	38,069
2025-03-10	9,200.00	9,500.00	9,000.00	9,200.00	8,522.11	19,808
2025-03-07	9,900.00	9,900.00	9,900.00	9,900.00	9,170.53	1,100
2025-03-06	11,000.00	11,100.00	10,100.00	10,900.00	10,096.84	20,718
2025-03-05	9,200.00	10,100.00	9,200.00	10,100.00	9,355.79	17,106
2025-03-03	9,200.00	9,200.00	9,200.00	9,200.00	8,522.11	300
2025-02-27	9,200.00	9,200.00	8,800.00	9,200.00	8,522.11	24,800
2025-02-26	9,200.00	9,300.00	9,200.00	9,300.00	8,614.74	83,408
2025-02-25	9,300.00	9,300.00	9,200.00	9,200.00	8,522.11	1,100
2025-02-24	9,300.00	9,300.00	9,300.00	9,300.00	8,614.74	800
2025-02-18	9,500.00	9,500.00	9,300.00	9,300.00	8,614.74	400
2025-02-17	9,300.00	9,300.00	9,300.00	9,300.00	8,614.74	200
2025-02-14	9,300.00	9,300.00	9,300.00	9,300.00	8,614.74	510
2025-02-13	9,200.00	9,300.00	9,200.00	9,300.00	8,614.74	13,637
2025-02-11	9,200.00	9,200.00	9,200.00	9,200.00	8,522.11	2,000
2025-02-10	9,200.00	9,200.00	9,200.00	9,200.00	8,522.11	2,105
2025-02-07	9,300.00	9,300.00	9,200.00	9,200.00	8,522.11	1,702
2025-02-06	9,200.00	9,200.00	9,200.00	9,200.00	8,522.11	100
2025-02-05	9,200.00	9,200.00	9,200.00	9,200.00	8,522.11	200
2025-02-03	9,100.00	9,100.00	9,100.00	9,100.00	8,429.47	600
2025-01-23	9,300.00	9,300.00	9,100.00	9,100.00	8,429.47	400
2025-01-14	9,600.00	9,600.00	9,300.00	9,300.00	8,614.74	500
2025-01-13	9,300.00	9,300.00	9,300.00	9,300.00	8,614.74	400
2025-01-10	9,500.00	9,500.00	9,500.00	9,500.00	8,800.00	400
2025-01-09	9,500.00	9,500.00	9,500.00	9,500.00	8,800.00	100
2025-01-08	9,500.00	9,500.00	9,500.00	9,500.00	8,800.00	400
2024-12-27	9,500.00	9,500.00	9,500.00	9,500.00	8,800.00	100
2024-12-23	9,000.00	9,000.00	9,000.00	9,000.00	8,336.84	1,601
2024-12-20	9,000.00	9,000.00	9,000.00	9,000.00	8,336.84	2,000
2024-12-19	9,000.00	9,000.00	9,000.00	9,000.00	8,336.84	100
2024-12-18	9,000.00	9,000.00	9,000.00	9,000.00	8,336.84	300
2024-12-17	9,100.00	9,100.00	9,000.00	9,000.00	8,336.84	300
2024-12-13	8,900.00	8,900.00	8,900.00	8,900.00	8,244.21	200

← NewerPage 5 of 14 · 823 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.