PetroVietnam Oil Phu Yen JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,244.21 | 484 |
| 2024-12-10 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,688.42 | 239 |
| 2024-12-04 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,244.21 | 500 |
| 2024-12-03 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,151.58 | 200 |
| 2024-12-02 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,522.11 | 228 |
| 2024-11-29 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,522.11 | 5,201 |
| 2024-11-19 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,873.68 | 1,158 |
| 2024-11-18 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,873.68 | 100 |
| 2024-11-13 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,873.68 | 300 |
| 2024-10-31 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,873.68 | 101 |
| 2024-10-25 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,336.84 | 1,202 |
| 2024-10-22 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,151.58 | 200 |
| 2024-10-18 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,966.32 | 158 |
| 2024-10-17 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,966.32 | 2,160 |
| 2024-10-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,707.37 | 2,000 |
| 2024-09-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 600 |
| 2024-09-26 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,244.21 | 300 |
| 2024-09-24 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,077.89 | 276 |
| 2024-09-23 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 1,100 |
| 2024-09-19 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,429.47 | 100 |
| 2024-09-17 | 9,400.00 | 9,400.00 | 9,100.00 | 9,100.00 | 8,429.47 | 1,700 |
| 2024-09-12 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,614.74 | 600 |
| 2024-09-06 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,614.74 | 200 |
| 2024-08-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 3,201 |
| 2024-08-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 116 |
| 2024-08-21 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,429.47 | 200 |
| 2024-08-19 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,429.47 | 100 |
| 2024-08-15 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,429.47 | 100 |
| 2024-08-13 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,077.89 | 101 |
| 2024-08-06 | 9,200.00 | 10,100.00 | 9,200.00 | 10,100.00 | 9,355.79 | 2,200 |
| 2024-08-05 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,614.74 | 4,220 |
| 2024-08-02 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 8,707.37 | 3,100 |
| 2024-08-01 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,800.00 | 1,100 |
| 2024-07-31 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,800.00 | 301 |
| 2024-07-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,892.63 | 1,330 |
| 2024-07-26 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,077.89 | 9,980 |
| 2024-07-22 | 9,000.00 | 9,500.00 | 9,000.00 | 9,400.00 | 8,707.37 | 800 |
| 2024-07-11 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,151.58 | 119 |
| 2024-07-05 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,244.21 | 221 |
| 2024-07-01 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,244.21 | 511 |
| 2024-06-20 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,800.00 | 10,740 |
| 2024-06-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,522.11 | 100 |
| 2024-06-13 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,522.11 | 200 |
| 2024-06-12 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,522.11 | 100 |
| 2024-06-11 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,522.11 | 400 |
| 2024-06-10 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,429.47 | 1,300 |
| 2024-06-06 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,429.47 | 600 |
| 2024-06-05 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,429.47 | 3,100 |
| 2024-06-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 400 |
| 2024-06-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 611 |
| 2024-05-31 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 8,614.74 | 2,131 |
| 2024-05-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 600 |
| 2024-05-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 800 |
| 2024-05-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,336.84 | 980 |
| 2024-05-24 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,244.21 | 820 |
| 2024-05-23 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,522.11 | 2,232 |
| 2024-05-22 | 8,900.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,244.21 | 800 |
| 2024-05-21 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,429.47 | 100 |
| 2024-05-20 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,336.84 | 3,400 |
| 2024-05-17 | 9,700.00 | 9,700.00 | 9,300.00 | 9,400.00 | 8,707.37 | 3,300 |
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.