PetroVietnam Oil Phu Yen JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,522.11 | 1,616 |
| 2024-05-15 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,436.02 | 1,201 |
| 2024-05-14 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,436.02 | 3,900 |
| 2024-05-13 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,436.02 | 10,221 |
| 2024-05-10 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,349.94 | 2,100 |
| 2024-05-09 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,349.94 | 100 |
| 2024-05-08 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,436.02 | 121 |
| 2024-05-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,091.70 | 600 |
| 2024-05-06 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,091.70 | 1,730 |
| 2024-05-03 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,005.61 | 1,700 |
| 2024-05-02 | 9,400.00 | 9,400.00 | 8,600.00 | 9,100.00 | 7,833.45 | 2,456 |
| 2024-04-26 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,091.70 | 1,100 |
| 2024-04-25 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,091.70 | 1,700 |
| 2024-04-24 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,091.70 | 4,038 |
| 2024-04-23 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 7,919.53 | 3,400 |
| 2024-04-22 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 7,833.45 | 400 |
| 2024-04-19 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,833.45 | 400 |
| 2024-04-17 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,747.37 | 100 |
| 2024-04-16 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 7,919.53 | 210 |
| 2024-04-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,177.78 | 300 |
| 2024-04-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,177.78 | 400 |
| 2024-04-02 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,177.78 | 640 |
| 2024-04-01 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,177.78 | 500 |
| 2024-03-29 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,005.61 | 2,500 |
| 2024-03-28 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,177.78 | 1,400 |
| 2024-03-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,436.02 | 101 |
| 2024-03-15 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 8,436.02 | 4,800 |
| 2024-03-14 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,091.70 | 900 |
| 2024-03-12 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,177.78 | 100 |
| 2024-03-11 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,177.78 | 4,203 |
| 2024-03-08 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,005.61 | 107 |
| 2024-03-07 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,005.61 | 110 |
| 2024-03-05 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,177.78 | 100 |
| 2024-02-29 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 7,919.53 | 327 |
| 2024-02-26 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,005.61 | 170 |
| 2024-02-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 7,919.53 | 600 |
| 2024-02-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,747.37 | 700 |
| 2024-02-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,747.37 | 922 |
| 2024-02-20 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,747.37 | 1,100 |
| 2024-02-19 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 7,919.53 | 4,012 |
| 2024-02-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,747.37 | 100 |
| 2024-02-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,575.20 | 700 |
| 2024-01-31 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 7,575.20 | 501 |
| 2024-01-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,747.37 | 101 |
| 2024-01-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,661.29 | 200 |
| 2024-01-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,575.20 | 201 |
| 2024-01-12 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 7,747.37 | 579 |
| 2024-01-09 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,747.37 | 509 |
| 2024-01-08 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 7,919.53 | 200 |
| 2024-01-04 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,005.61 | 600 |
| 2023-12-29 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 7,919.53 | 100 |
| 2023-12-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,747.37 | 2,000 |
| 2023-12-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,747.37 | 700 |
| 2023-12-25 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,833.45 | 125 |
| 2023-12-22 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,661.29 | 200 |
| 2023-12-19 | 9,200.00 | 9,200.00 | 8,800.00 | 8,800.00 | 7,575.20 | 200 |
| 2023-12-18 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 7,230.88 | 501 |
| 2023-12-12 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,833.45 | 806 |
| 2023-12-08 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,833.45 | 1,000 |
| 2023-12-07 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,833.45 | 101 |
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.