Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 303 |
| 2026-10-15 | 8,390.00 | 8,390.00 | 8,110.00 | 8,240.00 | 8,240.00 | 3,920 |
| 2026-10-14 | 8,300.00 | 8,370.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6,401 |
| 2026-10-13 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 4,420 |
| 2026-10-12 | 8,600.00 | 8,920.00 | 8,210.00 | 8,340.00 | 8,340.00 | 3,009 |
| 2026-10-09 | 8,290.00 | 8,340.00 | 8,200.00 | 8,340.00 | 8,340.00 | 3,201 |
| 2026-10-08 | 8,600.00 | 8,600.00 | 8,290.00 | 8,290.00 | 8,290.00 | 14,110 |
| 2026-10-07 | 8,320.00 | 8,480.00 | 8,320.00 | 8,320.00 | 8,320.00 | 600 |
| 2026-10-06 | 8,310.00 | 8,400.00 | 8,310.00 | 8,400.00 | 8,400.00 | 1,380 |
| 2026-10-05 | 8,400.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3,202 |
| 2026-10-02 | 8,400.00 | 8,500.00 | 8,400.00 | 8,410.00 | 8,410.00 | 1,610 |
| 2026-10-01 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 290 |
| 2026-09-30 | 8,480.00 | 8,490.00 | 8,400.00 | 8,400.00 | 8,400.00 | 610 |
| 2026-09-29 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 110 |
| 2026-09-28 | 8,500.00 | 8,500.00 | 8,490.00 | 8,490.00 | 8,490.00 | 902 |
| 2026-09-25 | 8,400.00 | 8,500.00 | 8,290.00 | 8,500.00 | 8,500.00 | 2,855 |
| 2026-09-24 | 8,510.00 | 8,510.00 | 8,290.00 | 8,290.00 | 8,290.00 | 12,900 |
| 2026-09-23 | 8,750.00 | 8,750.00 | 8,510.00 | 8,510.00 | 8,510.00 | 331 |
| 2026-09-22 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 100 |
| 2026-09-21 | 8,780.00 | 8,780.00 | 8,750.00 | 8,750.00 | 8,750.00 | 200 |
| 2026-09-18 | 8,500.00 | 8,740.00 | 8,500.00 | 8,740.00 | 8,740.00 | 400 |
| 2026-09-17 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2026-09-16 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 545 |
| 2026-09-15 | 8,410.00 | 8,410.00 | 8,400.00 | 8,400.00 | 8,400.00 | 15,411 |
| 2026-09-14 | 8,510.00 | 8,510.00 | 8,450.00 | 8,450.00 | 8,450.00 | 3,102 |
| 2026-09-11 | 8,680.00 | 8,680.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,914 |
| 2026-09-10 | 8,700.00 | 8,700.00 | 8,650.00 | 8,680.00 | 8,680.00 | 1,220 |
| 2026-09-09 | 8,720.00 | 8,720.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,723 |
| 2026-09-07 | 8,710.00 | 8,720.00 | 8,710.00 | 8,720.00 | 8,720.00 | 1,201 |
| 2026-09-04 | 8,770.00 | 8,770.00 | 8,710.00 | 8,760.00 | 8,760.00 | 2,732 |
| 2026-09-03 | 8,780.00 | 8,780.00 | 8,700.00 | 8,770.00 | 8,770.00 | 1,288 |
| 2026-08-28 | 8,800.00 | 8,800.00 | 8,500.00 | 8,790.00 | 8,790.00 | 13,253 |
| 2026-08-27 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,316 |
| 2026-08-26 | 8,800.00 | 8,800.00 | 8,750.00 | 8,800.00 | 8,800.00 | 27,021 |
| 2026-08-25 | 8,800.00 | 9,010.00 | 8,750.00 | 9,010.00 | 9,010.00 | 3,121 |
| 2026-08-24 | 8,700.00 | 9,020.00 | 8,700.00 | 9,020.00 | 9,020.00 | 2,708 |
| 2026-08-21 | 8,910.00 | 9,140.00 | 8,610.00 | 9,120.00 | 9,120.00 | 2,447 |
| 2026-08-20 | 8,440.00 | 8,940.00 | 8,440.00 | 8,910.00 | 8,910.00 | 39,301 |
| 2026-08-19 | 8,450.00 | 8,700.00 | 8,450.00 | 8,520.00 | 8,520.00 | 10,901 |
| 2026-08-18 | 8,780.00 | 8,780.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,404 |
| 2026-08-17 | 8,840.00 | 8,840.00 | 8,350.00 | 8,350.00 | 8,350.00 | 744 |
| 2026-08-14 | 8,500.00 | 8,500.00 | 8,310.00 | 8,310.00 | 8,310.00 | 5,194 |
| 2026-08-13 | 8,560.00 | 8,620.00 | 8,500.00 | 8,500.00 | 8,500.00 | 111,020 |
| 2026-08-12 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 18,431 |
| 2026-08-11 | 9,290.00 | 9,300.00 | 9,010.00 | 9,010.00 | 9,010.00 | 8,749 |
| 2026-08-10 | 9,230.00 | 9,230.00 | 9,110.00 | 9,230.00 | 9,230.00 | 2,927 |
| 2026-08-07 | 9,500.00 | 9,500.00 | 9,210.00 | 9,210.00 | 9,210.00 | 4,375 |
| 2026-08-06 | 9,700.00 | 9,700.00 | 9,030.00 | 9,530.00 | 9,530.00 | 5,825 |
| 2026-08-05 | 9,430.00 | 9,430.00 | 9,420.00 | 9,430.00 | 9,430.00 | 9,102 |
| 2026-08-04 | 9,600.00 | 9,600.00 | 9,420.00 | 9,420.00 | 9,420.00 | 32,729 |
| 2026-08-03 | 10,300.00 | 10,300.00 | 9,500.00 | 9,550.00 | 9,550.00 | 14,422 |
| 2026-07-31 | 10,000.00 | 10,000.00 | 9,150.00 | 9,770.00 | 9,770.00 | 22,414 |
| 2026-07-30 | 8,750.00 | 9,400.00 | 8,750.00 | 9,400.00 | 9,400.00 | 41,839 |
| 2026-07-29 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 120 |
| 2026-07-28 | 8,790.00 | 8,800.00 | 8,310.00 | 8,800.00 | 8,800.00 | 2,502 |
| 2026-07-27 | 8,940.00 | 8,940.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,003 |
| 2026-07-23 | 8,400.00 | 8,930.00 | 8,300.00 | 8,930.00 | 8,930.00 | 9,553 |
| 2026-07-22 | 9,480.00 | 9,480.00 | 8,800.00 | 9,000.00 | 8,450.00 | 7,670 |
| 2026-07-21 | 9,630.00 | 9,630.00 | 9,010.00 | 9,450.00 | 8,872.50 | 2,301 |
| 2026-07-20 | 9,500.00 | 9,880.00 | 9,480.00 | 9,640.00 | 9,050.89 | 22,000 |
Page 1 of 19 · 1,131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 550.0000 VND |
| 2025-06-23 | 550.0000 VND |
| 2024-08-19 | 500.0000 VND |
| 2023-07-28 | 500.0000 VND |
| 2022-06-29 | 500.0000 VND |
| 2021-06-21 | 750.0000 VND |
| 2019-07-19 | 600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.