Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 9,680.00 | 9,680.00 | 9,270.00 | 9,270.00 | 7,786.18 | 500 |
| 2024-05-24 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,895.37 | 100 |
| 2024-05-22 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,979.36 | 11,200 |
| 2024-05-21 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 7,811.38 | 1,000 |
| 2024-05-20 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 7,727.38 | 500 |
| 2024-05-16 | 9,150.00 | 9,440.00 | 9,100.00 | 9,430.00 | 7,920.57 | 3,600 |
| 2024-05-15 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 7,727.38 | 2,600 |
| 2024-05-14 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 7,962.57 | 300 |
| 2024-05-13 | 9,400.00 | 9,500.00 | 9,000.00 | 9,500.00 | 7,979.36 | 2,600 |
| 2024-05-10 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 7,928.97 | 100 |
| 2024-05-09 | 9,350.00 | 9,440.00 | 9,350.00 | 9,350.00 | 7,853.37 | 4,400 |
| 2024-05-08 | 9,300.00 | 9,390.00 | 8,700.00 | 9,350.00 | 7,853.37 | 1,700 |
| 2024-05-07 | 9,090.00 | 9,120.00 | 9,090.00 | 9,090.00 | 7,634.99 | 9,400 |
| 2024-05-06 | 8,610.00 | 8,900.00 | 8,610.00 | 8,640.00 | 7,257.02 | 1,500 |
| 2024-05-03 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,223.42 | 2,500 |
| 2024-05-02 | 8,600.00 | 8,610.00 | 8,600.00 | 8,600.00 | 7,223.42 | 1,000 |
| 2024-04-26 | 8,760.00 | 8,760.00 | 8,650.00 | 8,650.00 | 7,265.42 | 800 |
| 2024-04-25 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 7,357.81 | 5,300 |
| 2024-04-23 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 7,349.41 | 100 |
| 2024-04-22 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 7,349.41 | 100 |
| 2024-04-19 | 8,760.00 | 8,760.00 | 8,750.00 | 8,750.00 | 7,349.41 | 7,000 |
| 2024-04-17 | 9,300.00 | 9,400.00 | 8,730.00 | 8,730.00 | 7,332.62 | 1,000 |
| 2024-04-16 | 9,500.00 | 9,500.00 | 8,650.00 | 9,300.00 | 7,811.38 | 2,700 |
| 2024-04-15 | 9,100.00 | 9,500.00 | 9,030.00 | 9,030.00 | 7,584.60 | 1,400 |
| 2024-04-11 | 9,010.00 | 9,300.00 | 9,010.00 | 9,300.00 | 7,811.38 | 700 |
| 2024-04-10 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 7,962.57 | 300 |
| 2024-04-09 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 7,979.36 | 10,400 |
| 2024-04-08 | 9,600.00 | 9,880.00 | 9,550.00 | 9,800.00 | 8,231.34 | 6,200 |
| 2024-04-05 | 9,840.00 | 9,880.00 | 9,840.00 | 9,880.00 | 8,298.54 | 15,400 |
| 2024-04-04 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 8,298.54 | 1,100 |
| 2024-04-03 | 9,900.00 | 10,000.00 | 9,900.00 | 9,920.00 | 8,332.14 | 10,900 |
| 2024-04-02 | 9,800.00 | 10,250.00 | 9,650.00 | 9,750.00 | 8,189.35 | 20,600 |
| 2024-04-01 | 9,100.00 | 9,630.00 | 9,100.00 | 9,630.00 | 8,088.56 | 1,300 |
| 2024-03-29 | 9,550.00 | 9,550.00 | 9,500.00 | 9,550.00 | 8,021.36 | 4,700 |
| 2024-03-28 | 9,500.00 | 9,650.00 | 9,500.00 | 9,550.00 | 8,021.36 | 2,900 |
| 2024-03-27 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,979.36 | 400 |
| 2024-03-26 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 7,979.36 | 8,800 |
| 2024-03-25 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,979.36 | 1,200 |
| 2024-03-22 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,979.36 | 700 |
| 2024-03-21 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,979.36 | 1,800 |
| 2024-03-20 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,979.36 | 10,000 |
| 2024-03-19 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,063.36 | 800 |
| 2024-03-18 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,979.36 | 100 |
| 2024-03-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,979.36 | 200 |
| 2024-03-14 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,895.37 | 2,100 |
| 2024-03-13 | 9,110.00 | 9,670.00 | 9,110.00 | 9,250.00 | 7,769.38 | 1,900 |
| 2024-03-12 | 9,240.00 | 9,650.00 | 9,220.00 | 9,650.00 | 8,105.35 | 1,100 |
| 2024-03-11 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 8,054.96 | 700 |
| 2024-03-08 | 9,660.00 | 9,660.00 | 9,600.00 | 9,600.00 | 8,063.36 | 300 |
| 2024-03-07 | 9,500.00 | 9,660.00 | 9,300.00 | 9,660.00 | 8,113.75 | 2,600 |
| 2024-03-06 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,147.35 | 1,100 |
| 2024-03-05 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 8,147.35 | 2,100 |
| 2024-03-04 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,147.35 | 200 |
| 2024-03-01 | 9,680.00 | 9,740.00 | 9,630.00 | 9,740.00 | 8,180.95 | 2,000 |
| 2024-02-29 | 9,540.00 | 9,710.00 | 9,540.00 | 9,700.00 | 8,147.35 | 600 |
| 2024-02-28 | 9,510.00 | 9,800.00 | 9,510.00 | 9,800.00 | 8,231.34 | 3,800 |
| 2024-02-27 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,147.35 | 300 |
| 2024-02-26 | 10,100.00 | 10,100.00 | 9,500.00 | 9,950.00 | 8,357.33 | 6,200 |
| 2024-02-23 | 9,500.00 | 9,990.00 | 9,500.00 | 9,500.00 | 7,979.36 | 109,200 |
| 2024-02-22 | 9,990.00 | 10,000.00 | 9,990.00 | 10,000.00 | 8,399.33 | 1,200 |
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.