Vietnam Pesticide JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11,400.00	11,400.00	11,100.00	11,350.00	9,079.28	1,500
2022-10-10	11,200.00	11,200.00	10,650.00	11,150.00	8,919.29	2,700
2022-10-07	11,700.00	11,700.00	10,600.00	11,350.00	9,079.28	1,400
2022-10-06	11,750.00	11,750.00	11,200.00	11,200.00	8,959.29	2,300
2022-10-05	11,350.00	12,100.00	11,300.00	11,900.00	9,519.24	57,800
2022-10-04	12,300.00	12,300.00	11,450.00	12,150.00	9,719.23	700
2022-10-03	12,050.00	12,350.00	11,250.00	12,300.00	9,839.22	2,700
2022-09-30	12,050.00	12,050.00	12,050.00	12,050.00	9,639.23	30,900
2022-09-26	11,300.00	11,300.00	11,300.00	11,300.00	9,039.28	400
2022-09-23	10,850.00	11,450.00	10,800.00	11,450.00	9,159.27	300
2022-09-22	11,250.00	11,250.00	10,850.00	10,850.00	8,679.31	2,100
2022-09-20	11,000.00	11,250.00	11,000.00	11,250.00	8,999.28	4,000
2022-09-19	11,150.00	11,150.00	11,100.00	11,100.00	8,879.29	2,100
2022-09-15	11,350.00	11,350.00	11,150.00	11,150.00	8,919.29	8,200
2022-09-14	11,050.00	12,000.00	11,000.00	11,350.00	9,079.28	2,200
2022-09-09	11,200.00	11,450.00	11,200.00	11,450.00	9,159.27	400
2022-09-08	11,400.00	11,500.00	11,400.00	11,500.00	9,199.27	10,000
2022-09-07	11,500.00	11,500.00	11,250.00	11,450.00	9,159.27	500
2022-09-05	11,350.00	11,500.00	11,350.00	11,500.00	9,199.27	300
2022-08-31	11,300.00	11,450.00	11,300.00	11,450.00	9,159.27	300
2022-08-30	11,500.00	11,500.00	11,500.00	11,500.00	9,199.27	200
2022-08-29	11,500.00	11,500.00	11,200.00	11,400.00	9,119.27	2,100
2022-08-26	11,450.00	11,500.00	11,400.00	11,500.00	9,199.27	400
2022-08-25	11,550.00	11,600.00	11,400.00	11,400.00	9,119.27	6,700
2022-08-24	11,550.00	11,550.00	11,500.00	11,500.00	9,199.27	3,100
2022-08-23	11,250.00	11,550.00	11,200.00	11,550.00	9,239.26	5,400
2022-08-22	11,350.00	11,550.00	11,300.00	11,550.00	9,239.26	2,800
2022-08-19	11,600.00	11,600.00	11,600.00	11,600.00	9,279.26	600
2022-08-18	11,600.00	11,600.00	11,400.00	11,600.00	9,279.26	1,300
2022-08-17	11,600.00	11,600.00	11,600.00	11,600.00	9,279.26	600
2022-08-16	11,600.00	11,600.00	11,600.00	11,600.00	9,279.26	1,700
2022-08-15	11,650.00	11,700.00	11,650.00	11,650.00	9,319.26	1,900
2022-08-12	11,400.00	11,450.00	11,400.00	11,450.00	9,159.27	400
2022-08-11	11,600.00	11,600.00	11,400.00	11,500.00	9,199.27	6,800
2022-08-10	11,750.00	11,750.00	11,400.00	11,400.00	9,119.27	3,600
2022-08-09	11,600.00	11,750.00	11,500.00	11,750.00	9,399.25	9,700
2022-08-08	11,650.00	11,900.00	11,600.00	11,850.00	9,479.24	12,600
2022-08-05	11,500.00	11,950.00	11,450.00	11,900.00	9,519.24	4,600
2022-08-03	12,000.00	12,100.00	12,000.00	12,050.00	9,639.23	2,500
2022-08-02	11,950.00	12,000.00	11,900.00	12,000.00	9,599.24	2,800
2022-08-01	11,800.00	12,000.00	11,800.00	11,900.00	9,519.24	2,900
2022-07-29	11,500.00	11,900.00	11,500.00	11,900.00	9,519.24	600
2022-07-28	11,550.00	11,950.00	11,200.00	11,600.00	9,279.26	3,400
2022-07-27	11,550.00	12,000.00	11,500.00	12,000.00	9,599.24	1,200
2022-07-26	11,500.00	12,300.00	11,500.00	12,300.00	9,839.22	1,200
2022-07-25	12,000.00	12,000.00	12,000.00	12,000.00	9,599.24	5,400
2022-07-21	11,850.00	12,000.00	11,850.00	12,000.00	9,599.24	9,800
2022-07-20	11,650.00	11,900.00	11,650.00	11,900.00	9,519.24	5,700
2022-07-18	11,600.00	11,700.00	11,600.00	11,700.00	9,359.25	1,200
2022-07-15	11,550.00	11,600.00	11,550.00	11,600.00	9,279.26	400
2022-07-14	11,400.00	11,650.00	11,400.00	11,650.00	9,319.26	200
2022-07-13	11,350.00	11,700.00	11,350.00	11,450.00	9,159.27	500
2022-07-11	11,150.00	11,750.00	11,150.00	11,750.00	9,399.25	300
2022-07-08	11,500.00	11,700.00	11,500.00	11,700.00	9,359.25	200
2022-07-07	12,100.00	12,100.00	11,500.00	11,500.00	9,199.27	1,400
2022-07-05	11,650.00	12,150.00	11,550.00	12,000.00	9,599.24	1,500
2022-07-04	11,550.00	12,200.00	11,550.00	12,150.00	9,719.23	2,400
2022-07-01	11,700.00	12,450.00	11,550.00	12,200.00	9,759.22	1,200
2022-06-30	12,000.00	12,250.00	11,950.00	12,200.00	9,759.22	700
2022-06-29	12,000.00	12,350.00	11,300.00	12,350.00	9,879.21	2,300

← NewerPage 16 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.