PetroVietnam Oil Phu Yen JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	100
2023-07-21	10,000.00	10,200.00	10,000.00	10,200.00	8,780.35	800
2023-07-20	10,000.00	10,200.00	10,000.00	10,200.00	8,780.35	2,700
2023-07-19	10,100.00	10,100.00	10,100.00	10,100.00	8,694.27	200
2023-07-18	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	6,300
2023-07-14	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	3,100
2023-07-13	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	2,800
2023-07-12	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	320
2023-07-11	10,100.00	10,100.00	10,100.00	10,100.00	8,694.27	1,500
2023-07-10	10,100.00	10,200.00	10,100.00	10,100.00	8,694.27	9,106
2023-07-07	10,200.00	10,200.00	10,100.00	10,100.00	8,694.27	16,600
2023-07-06	10,200.00	10,200.00	10,100.00	10,100.00	8,694.27	5,300
2023-07-05	10,100.00	10,100.00	10,000.00	10,100.00	8,694.27	149,248
2023-07-04	10,100.00	10,100.00	10,100.00	10,100.00	8,694.27	11,000
2023-07-03	10,100.00	10,100.00	10,100.00	10,100.00	8,694.27	1,000
2023-06-30	10,100.00	10,100.00	10,100.00	10,100.00	8,694.27	1,000
2023-06-29	10,200.00	10,200.00	10,100.00	10,100.00	8,694.27	1,100
2023-06-28	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	1,000
2023-06-27	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	1,033
2023-06-26	10,200.00	10,300.00	10,200.00	10,300.00	8,866.43	4,700
2023-06-23	10,200.00	10,300.00	10,200.00	10,200.00	8,780.35	1,006
2023-06-22	10,200.00	10,200.00	10,200.00	10,200.00	8,780.35	579
2023-06-21	10,300.00	10,300.00	9,800.00	10,200.00	8,780.35	3,000
2023-06-20	9,800.00	9,800.00	9,800.00	9,800.00	8,436.02	8,117
2023-06-19	9,800.00	9,800.00	9,800.00	9,800.00	8,436.02	8,600
2023-06-16	9,800.00	9,800.00	9,800.00	9,800.00	8,436.02	4,050
2023-06-15	9,800.00	9,800.00	9,800.00	9,800.00	8,436.02	2,200
2023-06-14	9,800.00	9,900.00	9,800.00	9,900.00	8,522.11	2,900
2023-06-13	9,600.00	9,800.00	9,600.00	9,800.00	8,436.02	1,825
2023-06-12	9,500.00	9,500.00	9,500.00	9,500.00	8,177.78	933
2023-06-09	9,500.00	9,600.00	9,500.00	9,600.00	8,263.86	1,924
2023-06-08	9,500.00	9,500.00	9,500.00	9,500.00	8,177.78	1,000
2023-06-07	9,600.00	9,600.00	9,500.00	9,500.00	8,177.78	852
2023-06-06	9,600.00	9,600.00	9,600.00	9,600.00	8,263.86	401
2023-06-05	9,600.00	9,600.00	9,600.00	9,600.00	8,263.86	200
2023-06-02	9,600.00	9,600.00	9,600.00	9,600.00	8,263.86	100
2023-06-01	9,600.00	9,600.00	9,600.00	9,600.00	8,263.86	100
2023-05-31	9,300.00	9,300.00	9,300.00	9,300.00	8,005.61	4,100
2023-05-30	9,200.00	9,500.00	9,200.00	9,300.00	8,005.61	1,116
2023-05-29	9,200.00	9,200.00	9,200.00	9,200.00	7,919.53	2,500
2023-05-26	9,500.00	9,500.00	9,200.00	9,200.00	7,919.53	1,100
2023-05-23	10,200.00	10,200.00	10,000.00	10,000.00	8,608.19	500
2023-05-22	9,600.00	10,200.00	9,600.00	10,200.00	8,780.35	2,100
2023-05-18	9,900.00	10,500.00	9,900.00	10,500.00	9,038.60	410
2023-05-17	11,000.00	11,100.00	10,600.00	11,000.00	8,608.19	2,101
2023-05-16	11,000.00	11,300.00	11,000.00	11,000.00	8,608.19	14,944
2023-05-15	10,500.00	11,200.00	10,500.00	11,000.00	8,608.19	4,042
2023-05-12	10,500.00	10,500.00	10,500.00	10,500.00	8,216.91	490
2023-05-11	10,900.00	10,900.00	10,900.00	10,900.00	8,529.93	723
2023-05-10	11,000.00	11,000.00	10,900.00	10,900.00	8,529.93	900
2023-05-09	10,600.00	11,000.00	10,600.00	11,000.00	8,608.19	246
2023-05-08	9,800.00	10,700.00	9,800.00	10,600.00	8,295.16	4,113
2023-05-05	9,500.00	10,100.00	9,500.00	9,800.00	7,669.11	5,806
2023-05-04	9,500.00	9,500.00	9,500.00	9,500.00	7,434.34	951
2023-04-28	9,400.00	9,400.00	9,400.00	9,400.00	7,356.09	2,900
2023-04-27	9,500.00	9,500.00	9,200.00	9,200.00	7,199.57	21,280
2023-04-21	10,200.00	10,200.00	10,200.00	10,200.00	7,982.14	100
2023-04-20	10,200.00	10,200.00	10,200.00	10,200.00	7,982.14	100
2023-04-19	10,200.00	10,200.00	10,200.00	10,200.00	7,982.14	430
2023-04-18	10,000.00	10,200.00	10,000.00	10,200.00	7,982.14	2,006

← NewerPage 9 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.