PetroVietnam Oil Phu Yen JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	9,000.00	9,000.00	9,000.00	9,000.00	7,747.37	1,609
2023-12-01	9,200.00	9,200.00	9,200.00	9,200.00	7,919.53	2,900
2023-11-29	9,100.00	9,100.00	8,700.00	8,700.00	7,489.12	800
2023-11-28	9,200.00	9,200.00	8,700.00	9,100.00	7,833.45	3,500
2023-11-23	9,200.00	9,200.00	9,200.00	9,200.00	7,919.53	100
2023-11-20	9,200.00	9,200.00	9,200.00	9,200.00	7,919.53	720
2023-11-15	9,200.00	9,200.00	9,200.00	9,200.00	7,919.53	1,400
2023-11-14	9,200.00	9,200.00	9,200.00	9,200.00	7,919.53	100
2023-11-13	9,200.00	9,200.00	9,200.00	9,200.00	7,919.53	1,400
2023-11-10	9,200.00	9,200.00	9,200.00	9,200.00	7,919.53	1,801
2023-11-09	9,100.00	9,200.00	9,100.00	9,200.00	7,919.53	1,108
2023-11-08	9,000.00	9,100.00	9,000.00	9,000.00	7,747.37	4,925
2023-11-06	8,900.00	9,200.00	8,700.00	9,200.00	7,919.53	800
2023-11-02	9,000.00	9,100.00	9,000.00	9,100.00	7,833.45	2,034
2023-10-30	9,000.00	9,000.00	9,000.00	9,000.00	7,747.37	100
2023-10-27	8,500.00	9,200.00	8,500.00	9,200.00	7,919.53	1,200
2023-10-26	8,700.00	8,700.00	8,600.00	8,700.00	7,489.12	2,800
2023-10-25	9,000.00	9,200.00	9,000.00	9,000.00	7,747.37	1,100
2023-10-24	9,000.00	9,000.00	9,000.00	9,000.00	7,747.37	1,800
2023-10-23	8,700.00	9,400.00	8,700.00	8,900.00	7,661.29	1,500
2023-10-20	9,100.00	9,500.00	8,700.00	8,700.00	7,489.12	3,000
2023-10-19	9,700.00	9,700.00	9,000.00	9,000.00	7,747.37	37,900
2023-10-18	10,200.00	10,200.00	10,000.00	10,000.00	8,608.19	202
2023-10-17	9,400.00	10,000.00	9,400.00	10,000.00	8,608.19	43,800
2023-10-16	9,100.00	9,100.00	8,900.00	9,100.00	7,833.45	4,786
2023-10-04	9,100.00	9,100.00	9,100.00	9,100.00	7,833.45	431
2023-10-02	9,100.00	9,100.00	9,100.00	9,100.00	7,833.45	300
2023-09-29	9,100.00	9,100.00	9,100.00	9,100.00	7,833.45	1,400
2023-09-28	9,100.00	9,100.00	9,100.00	9,100.00	7,833.45	400
2023-09-27	9,300.00	9,300.00	9,100.00	9,100.00	7,833.45	2,300
2023-09-26	9,300.00	9,300.00	9,300.00	9,300.00	8,005.61	312
2023-09-25	9,300.00	9,300.00	9,300.00	9,300.00	8,005.61	300
2023-09-22	9,300.00	9,300.00	9,300.00	9,300.00	8,005.61	300
2023-09-18	10,100.00	10,100.00	10,100.00	10,100.00	8,694.27	100
2023-09-15	9,600.00	9,600.00	9,600.00	9,600.00	8,263.86	100
2023-09-13	9,700.00	9,800.00	9,600.00	9,600.00	8,263.86	3,100
2023-09-12	9,800.00	9,800.00	9,800.00	9,800.00	8,436.02	500
2023-09-11	9,800.00	10,000.00	9,600.00	9,600.00	8,263.86	3,800
2023-09-08	9,600.00	9,600.00	9,600.00	9,600.00	8,263.86	700
2023-09-07	9,700.00	9,700.00	9,300.00	9,300.00	8,005.61	500
2023-09-06	9,700.00	9,700.00	9,700.00	9,700.00	8,349.94	800
2023-09-05	9,700.00	9,700.00	9,700.00	9,700.00	8,349.94	202
2023-08-29	9,500.00	9,600.00	9,400.00	9,400.00	8,091.70	13,500
2023-08-24	10,000.00	10,200.00	10,000.00	10,200.00	8,780.35	900
2023-08-18	10,000.00	10,300.00	9,900.00	10,300.00	8,866.43	6,908
2023-08-15	10,200.00	11,200.00	10,200.00	10,900.00	9,382.92	1,800
2023-08-11	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	100
2023-08-10	10,100.00	10,100.00	10,000.00	10,000.00	8,608.19	2,200
2023-08-09	9,800.00	10,200.00	9,800.00	10,200.00	8,780.35	2,215
2023-08-08	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	3,200
2023-08-07	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	7,000
2023-08-04	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	3,701
2023-08-03	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	2,500
2023-08-02	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	4,931
2023-08-01	10,200.00	10,300.00	10,200.00	10,300.00	8,866.43	2,401
2023-07-31	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	2,000
2023-07-28	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	2,600
2023-07-27	10,200.00	10,300.00	10,100.00	10,300.00	8,866.43	2,501
2023-07-26	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	2,001
2023-07-25	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	2,000

← NewerPage 8 of 14 · 820 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.