Vietnam Pesticide JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	10,300.00	10,300.00	10,200.00	10,200.00	8,159.35	2,100
2023-07-18	9,800.00	10,700.00	9,800.00	10,250.00	8,199.35	2,200
2023-07-17	10,400.00	10,550.00	10,400.00	10,500.00	8,399.33	8,500
2023-07-14	10,450.00	10,450.00	10,350.00	10,400.00	8,319.34	4,400
2023-07-13	9,900.00	9,900.00	9,800.00	9,800.00	7,839.38	700
2023-07-12	10,100.00	10,100.00	9,800.00	9,900.00	7,919.37	900
2023-07-11	9,810.00	10,100.00	9,810.00	10,100.00	8,079.36	300
2023-07-10	9,800.00	9,800.00	9,800.00	9,800.00	7,839.38	900
2023-07-07	10,200.00	10,200.00	10,000.00	10,200.00	8,159.35	2,500
2023-07-06	10,300.00	10,300.00	10,250.00	10,300.00	8,239.34	1,100
2023-07-05	10,000.00	10,000.00	10,000.00	10,000.00	7,999.36	100
2023-07-04	9,900.00	9,900.00	9,900.00	9,900.00	7,919.37	500
2023-07-03	10,000.00	10,000.00	10,000.00	10,000.00	7,999.36	100
2023-06-30	10,500.00	10,500.00	10,500.00	10,500.00	8,399.33	300
2023-06-28	10,500.00	10,500.00	10,250.00	10,500.00	8,399.33	2,100
2023-06-27	9,950.00	10,300.00	9,950.00	10,250.00	8,199.35	2,600
2023-06-26	10,200.00	10,200.00	9,720.00	9,950.00	7,959.37	13,100
2023-06-23	9,720.00	9,720.00	9,710.00	9,710.00	7,767.38	1,800
2023-06-22	9,650.00	9,900.00	9,650.00	9,710.00	7,767.38	2,500
2023-06-21	9,650.00	9,650.00	9,650.00	9,650.00	7,719.39	100
2023-06-20	9,630.00	9,630.00	9,600.00	9,600.00	7,679.39	800
2023-06-19	9,480.00	9,630.00	9,480.00	9,630.00	7,703.39	5,000
2023-06-16	9,480.00	9,480.00	9,480.00	9,480.00	7,583.40	3,700
2023-06-15	9,480.00	9,480.00	9,480.00	9,480.00	7,583.40	100
2023-06-14	9,450.00	9,580.00	9,400.00	9,580.00	7,663.39	2,300
2023-06-13	9,500.00	9,550.00	9,400.00	9,450.00	7,559.40	1,800
2023-06-12	9,330.00	9,390.00	9,300.00	9,390.00	7,511.40	4,300
2023-06-09	9,110.00	9,330.00	9,110.00	9,330.00	7,463.41	400
2023-06-08	9,390.00	9,390.00	9,390.00	9,390.00	7,511.40	100
2023-06-07	9,230.00	9,460.00	9,120.00	9,300.00	7,439.41	3,600
2023-06-06	8,910.00	9,230.00	8,900.00	9,230.00	7,383.41	1,900
2023-06-05	9,470.00	9,470.00	9,470.00	9,470.00	7,575.40	100
2023-06-02	9,400.00	9,400.00	9,370.00	9,380.00	7,503.40	2,100
2023-06-01	9,150.00	9,150.00	9,130.00	9,130.00	7,303.42	1,400
2023-05-31	9,000.00	9,130.00	9,000.00	9,130.00	7,303.42	1,200
2023-05-30	9,060.00	9,060.00	9,060.00	9,060.00	7,247.42	100
2023-05-29	9,100.00	9,100.00	9,050.00	9,050.00	7,239.42	900
2023-05-26	9,230.00	9,230.00	9,100.00	9,100.00	7,279.42	300
2023-05-25	9,300.00	9,330.00	8,810.00	9,200.00	7,359.41	1,100
2023-05-24	9,340.00	9,340.00	9,340.00	9,340.00	7,471.40	100
2023-05-23	8,880.00	8,890.00	8,850.00	8,890.00	7,111.43	2,900
2023-05-19	9,320.00	9,320.00	9,270.00	9,270.00	7,415.41	200
2023-05-17	9,000.00	9,000.00	9,000.00	9,000.00	7,199.43	1,500
2023-05-16	9,000.00	9,000.00	9,000.00	9,000.00	7,199.43	200
2023-05-12	9,400.00	9,400.00	8,810.00	9,000.00	7,199.43	2,200
2023-05-11	9,000.00	9,000.00	9,000.00	9,000.00	7,199.43	100
2023-05-08	9,000.00	9,010.00	9,000.00	9,000.00	7,199.43	1,300
2023-05-05	8,800.00	9,000.00	8,800.00	9,000.00	7,199.43	300
2023-05-04	8,750.00	9,000.00	8,750.00	9,000.00	7,199.43	300
2023-04-28	9,020.00	9,020.00	9,020.00	9,020.00	7,215.43	200
2023-04-26	9,150.00	9,300.00	9,150.00	9,200.00	7,359.41	4,000
2023-04-25	9,110.00	9,110.00	9,000.00	9,000.00	7,199.43	8,900
2023-04-24	9,110.00	9,110.00	9,110.00	9,110.00	7,287.42	500
2023-04-21	9,290.00	9,290.00	9,100.00	9,100.00	7,279.42	500
2023-04-20	9,250.00	9,290.00	9,250.00	9,290.00	7,431.41	600
2023-04-19	9,300.00	9,300.00	9,300.00	9,300.00	7,439.41	500
2023-04-18	9,150.00	9,150.00	9,100.00	9,100.00	7,279.42	800
2023-04-17	9,100.00	9,150.00	9,100.00	9,150.00	7,319.42	600
2023-04-14	9,240.00	9,240.00	9,200.00	9,200.00	7,359.41	500
2023-04-13	9,230.00	9,230.00	9,230.00	9,230.00	7,383.41	100

← NewerPage 13 of 19 · 1,133 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.