Vietnam Pesticide JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	10,000.00	10,000.00	10,000.00	10,000.00	8,399.33	400
2024-02-20	10,000.00	10,000.00	9,800.00	10,000.00	8,399.33	300
2024-02-19	9,800.00	10,200.00	9,800.00	10,000.00	8,399.33	5,400
2024-02-16	9,800.00	9,800.00	9,800.00	9,800.00	8,231.34	3,300
2024-02-07	9,800.00	9,800.00	9,790.00	9,790.00	8,222.94	1,900
2024-02-06	9,600.00	9,600.00	9,600.00	9,600.00	8,063.36	100
2024-02-02	9,620.00	9,620.00	9,620.00	9,620.00	8,080.16	200
2024-02-01	9,700.00	9,710.00	9,700.00	9,700.00	8,147.35	9,100
2024-01-31	10,300.00	10,300.00	9,720.00	9,720.00	8,164.15	1,300
2024-01-29	10,000.00	10,000.00	10,000.00	10,000.00	8,399.33	2,100
2024-01-26	9,650.00	10,100.00	9,650.00	10,100.00	8,483.32	7,100
2024-01-24	10,150.00	10,150.00	10,050.00	10,050.00	8,441.33	19,200
2024-01-23	10,100.00	10,100.00	10,100.00	10,100.00	8,483.32	100
2024-01-22	10,450.00	10,450.00	10,450.00	10,450.00	8,777.30	5,000
2024-01-18	10,550.00	10,550.00	10,450.00	10,450.00	8,777.30	200
2024-01-17	10,500.00	10,500.00	10,500.00	10,500.00	8,819.30	5,000
2024-01-16	10,400.00	10,400.00	10,350.00	10,350.00	8,693.31	300
2024-01-15	10,800.00	11,000.00	10,800.00	11,000.00	9,239.26	1,900
2024-01-12	10,400.00	10,600.00	10,400.00	10,500.00	8,819.30	5,200
2024-01-11	10,400.00	10,400.00	10,100.00	10,100.00	8,483.32	2,200
2024-01-08	10,350.00	10,350.00	10,350.00	10,350.00	8,693.31	800
2024-01-05	10,550.00	10,550.00	10,350.00	10,350.00	8,693.31	600
2024-01-04	10,550.00	10,600.00	10,550.00	10,550.00	8,861.29	1,200
2024-01-03	10,500.00	10,500.00	10,500.00	10,500.00	8,819.30	100
2024-01-02	10,450.00	10,450.00	10,450.00	10,450.00	8,777.30	100
2023-12-29	10,450.00	10,450.00	10,350.00	10,350.00	8,693.31	400
2023-12-28	10,550.00	11,200.00	10,550.00	11,000.00	9,239.26	13,000
2023-12-27	9,700.00	10,550.00	9,700.00	10,550.00	8,861.29	3,400
2023-12-26	9,900.00	9,900.00	9,900.00	9,900.00	8,315.34	100
2023-12-25	10,600.00	10,600.00	10,600.00	10,600.00	8,903.29	800
2023-12-22	10,050.00	10,050.00	10,050.00	10,050.00	8,441.33	200
2023-12-21	10,700.00	10,700.00	10,700.00	10,700.00	8,987.28	100
2023-12-20	10,000.00	10,000.00	9,950.00	10,000.00	8,399.33	600
2023-12-19	10,700.00	10,700.00	10,000.00	10,000.00	8,399.33	400
2023-12-18	10,600.00	10,800.00	10,500.00	10,700.00	8,987.28	3,900
2023-12-15	10,300.00	10,300.00	10,100.00	10,100.00	8,483.32	1,100
2023-12-14	10,500.00	10,500.00	10,350.00	10,350.00	8,693.31	600
2023-12-13	11,050.00	11,050.00	10,800.00	11,000.00	9,239.26	156,400
2023-12-12	11,400.00	11,400.00	11,000.00	11,000.00	9,239.26	300
2023-12-11	10,300.00	11,400.00	10,300.00	11,400.00	9,575.24	7,200
2023-12-08	10,000.00	10,700.00	10,000.00	10,700.00	8,987.28	8,500
2023-12-07	9,840.00	10,000.00	9,840.00	10,000.00	8,399.33	2,800
2023-12-04	9,600.00	9,900.00	9,600.00	9,900.00	8,315.34	300
2023-12-01	9,550.00	9,550.00	9,550.00	9,550.00	8,021.36	1,500
2023-11-30	9,500.00	9,500.00	9,400.00	9,400.00	7,895.37	4,900
2023-11-29	9,700.00	9,700.00	9,700.00	9,700.00	8,147.35	200
2023-11-28	9,700.00	9,700.00	9,700.00	9,700.00	8,147.35	1,500
2023-11-23	9,600.00	9,700.00	9,600.00	9,700.00	8,147.35	1,000
2023-11-14	9,800.00	9,800.00	9,500.00	9,500.00	7,979.36	400
2023-11-13	9,180.00	9,310.00	9,160.00	9,310.00	7,819.78	1,100
2023-11-09	9,790.00	9,790.00	9,790.00	9,790.00	8,222.94	500
2023-11-08	9,410.00	9,790.00	9,410.00	9,790.00	8,222.94	1,600
2023-11-07	9,700.00	9,700.00	9,700.00	9,700.00	8,147.35	100
2023-11-06	9,700.00	9,700.00	9,700.00	9,700.00	8,147.35	300
2023-11-03	9,500.00	9,700.00	9,500.00	9,700.00	8,147.35	1,500
2023-11-01	9,500.00	9,500.00	9,500.00	9,500.00	7,979.36	100
2023-10-31	9,360.00	9,500.00	9,360.00	9,500.00	7,979.36	4,200
2023-10-26	9,730.00	9,790.00	9,400.00	9,790.00	8,222.94	21,300
2023-10-25	9,500.00	9,720.00	9,500.00	9,720.00	8,164.15	6,000
2023-10-24	9,450.00	9,500.00	9,450.00	9,500.00	7,979.36	900

← NewerPage 11 of 19 · 1,132 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.