Vietnam Pesticide JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	9,240.00	9,240.00	9,230.00	9,230.00	7,383.41	400
2023-04-11	9,240.00	9,240.00	9,240.00	9,240.00	7,391.41	100
2023-04-10	8,950.00	9,280.00	8,940.00	9,250.00	7,399.41	1,100
2023-04-07	9,300.00	9,300.00	9,000.00	9,260.00	7,407.41	19,100
2023-04-06	9,100.00	9,260.00	9,100.00	9,260.00	7,407.41	200
2023-04-05	9,250.00	9,250.00	9,250.00	9,250.00	7,399.41	200
2023-04-04	9,200.00	9,280.00	9,100.00	9,280.00	7,423.41	17,900
2023-04-03	9,220.00	9,220.00	9,000.00	9,200.00	7,359.41	1,800
2023-03-31	8,730.00	9,230.00	8,730.00	9,230.00	7,383.41	300
2023-03-30	9,010.00	9,270.00	9,010.00	9,270.00	7,415.41	400
2023-03-29	9,300.00	9,300.00	9,050.00	9,050.00	7,239.42	2,000
2023-03-28	9,240.00	9,240.00	9,240.00	9,240.00	7,391.41	700
2023-03-27	9,250.00	9,250.00	8,800.00	9,010.00	7,207.43	800
2023-03-24	9,300.00	9,300.00	9,300.00	9,300.00	7,439.41	100
2023-03-23	9,100.00	9,100.00	9,100.00	9,100.00	7,279.42	200
2023-03-22	9,100.00	9,100.00	9,100.00	9,100.00	7,279.42	100
2023-03-21	9,150.00	9,150.00	9,110.00	9,110.00	7,287.42	1,100
2023-03-20	9,100.00	9,100.00	9,100.00	9,100.00	7,279.42	200
2023-03-17	9,100.00	9,100.00	9,100.00	9,100.00	7,279.42	100
2023-03-16	9,250.00	9,290.00	9,250.00	9,270.00	7,415.41	300
2023-03-15	9,100.00	9,250.00	9,100.00	9,250.00	7,399.41	7,000
2023-03-14	8,700.00	9,100.00	8,700.00	9,100.00	7,279.42	400
2023-03-13	9,000.00	9,120.00	9,000.00	9,120.00	7,295.42	400
2023-03-10	9,050.00	9,100.00	9,050.00	9,100.00	7,279.42	4,000
2023-03-09	9,000.00	9,070.00	9,000.00	9,050.00	7,239.42	2,500
2023-03-08	8,900.00	8,900.00	8,900.00	8,900.00	7,119.43	200
2023-03-07	8,970.00	8,970.00	8,860.00	8,860.00	7,087.44	600
2023-03-06	8,900.00	8,900.00	8,820.00	8,820.00	7,055.44	4,300
2023-03-03	8,950.00	8,980.00	8,830.00	8,850.00	7,079.44	8,400
2023-03-02	9,140.00	9,140.00	8,720.00	8,720.00	6,975.44	5,300
2023-03-01	9,020.00	9,020.00	9,020.00	9,020.00	7,215.43	100
2023-02-28	8,700.00	8,700.00	8,630.00	8,630.00	6,903.45	1,500
2023-02-27	8,710.00	8,710.00	8,710.00	8,710.00	6,967.45	500
2023-02-24	8,900.00	8,900.00	8,650.00	8,710.00	6,967.45	900
2023-02-23	9,000.00	9,000.00	8,900.00	9,000.00	7,199.43	3,000
2023-02-22	9,110.00	9,120.00	9,110.00	9,120.00	7,295.42	200
2023-02-21	9,100.00	9,140.00	9,000.00	9,000.00	7,199.43	1,600
2023-02-20	8,850.00	9,100.00	8,850.00	9,100.00	7,279.42	4,000
2023-02-17	9,350.00	9,350.00	8,700.00	8,700.00	6,959.45	12,800
2023-02-16	9,000.00	9,000.00	8,900.00	8,900.00	7,119.43	3,500
2023-02-15	9,240.00	9,240.00	8,710.00	8,710.00	6,967.45	12,700
2023-02-14	8,640.00	8,900.00	8,630.00	8,640.00	6,911.45	5,800
2023-02-13	8,700.00	8,950.00	8,640.00	8,640.00	6,911.45	2,800
2023-02-09	8,620.00	8,900.00	8,620.00	8,640.00	6,911.45	3,600
2023-02-08	8,950.00	8,950.00	8,900.00	8,900.00	7,119.43	1,600
2023-02-07	8,950.00	9,050.00	8,950.00	8,950.00	7,159.43	17,000
2023-02-06	8,700.00	8,950.00	8,700.00	8,950.00	7,159.43	900
2023-02-03	9,040.00	9,050.00	8,550.00	8,550.00	6,839.46	1,200
2023-02-02	9,100.00	9,100.00	9,070.00	9,080.00	7,263.42	2,200
2023-02-01	9,000.00	9,200.00	8,850.00	9,080.00	7,263.42	2,100
2023-01-31	8,780.00	8,900.00	8,780.00	8,900.00	7,119.43	5,700
2023-01-30	8,780.00	8,840.00	8,780.00	8,800.00	7,039.44	3,300
2023-01-27	8,790.00	8,790.00	8,660.00	8,790.00	7,031.44	1,500
2023-01-19	8,400.00	8,890.00	8,390.00	8,780.00	7,023.44	3,800
2023-01-18	8,450.00	8,450.00	8,400.00	8,400.00	6,719.46	4,000
2023-01-16	8,890.00	8,900.00	8,850.00	8,850.00	7,079.44	1,100
2023-01-13	8,600.00	8,600.00	8,540.00	8,540.00	6,831.46	1,300
2023-01-12	8,530.00	8,530.00	8,530.00	8,530.00	6,823.46	300
2023-01-11	8,550.00	8,750.00	8,550.00	8,750.00	6,999.44	200
2023-01-10	8,450.00	8,510.00	8,450.00	8,510.00	6,807.46	400

← NewerPage 14 of 19 · 1,129 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.