Vietnam Pesticide JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	12,950.00	12,950.00	12,250.00	12,600.00	9,679.23	3,600
2022-06-24	12,500.00	12,600.00	12,500.00	12,600.00	9,679.23	5,200
2022-06-23	12,050.00	12,650.00	11,850.00	12,600.00	9,679.23	6,600
2022-06-22	12,600.00	12,700.00	12,600.00	12,700.00	9,756.05	1,000
2022-06-21	12,100.00	12,850.00	12,000.00	12,700.00	9,756.05	2,700
2022-06-20	12,000.00	13,300.00	12,000.00	12,900.00	9,909.69	3,200
2022-06-17	12,100.00	13,150.00	12,100.00	12,800.00	9,832.87	700
2022-06-16	13,300.00	13,300.00	11,900.00	12,850.00	9,871.28	1,300
2022-06-15	13,250.00	13,250.00	12,500.00	12,550.00	9,640.82	7,300
2022-06-14	12,650.00	13,450.00	12,600.00	13,400.00	10,293.78	7,100
2022-06-13	12,950.00	14,300.00	12,850.00	13,400.00	10,293.78	3,200
2022-06-10	12,900.00	13,550.00	12,900.00	13,550.00	10,409.01	2,200
2022-06-09	12,850.00	13,400.00	12,850.00	13,400.00	10,293.78	4,500
2022-06-08	13,600.00	13,650.00	12,600.00	13,500.00	10,370.60	1,200
2022-06-07	12,850.00	13,250.00	12,850.00	13,250.00	10,178.55	5,500
2022-06-06	13,250.00	13,250.00	12,900.00	13,250.00	10,178.55	1,200
2022-06-03	12,850.00	13,250.00	12,850.00	13,250.00	10,178.55	1,000
2022-06-02	12,750.00	13,850.00	12,750.00	12,850.00	9,871.28	3,700
2022-06-01	13,000.00	13,900.00	13,000.00	13,600.00	10,447.42	4,800
2022-05-31	12,850.00	13,700.00	12,850.00	13,500.00	10,370.60	2,000
2022-05-30	14,000.00	14,300.00	12,700.00	13,700.00	10,524.24	2,200
2022-05-27	13,900.00	13,900.00	12,450.00	13,450.00	10,332.19	2,500
2022-05-26	12,500.00	13,950.00	12,450.00	13,200.00	10,140.14	6,200
2022-05-25	12,350.00	13,200.00	12,350.00	13,050.00	10,024.92	5,700
2022-05-24	12,250.00	13,500.00	12,250.00	13,250.00	10,178.55	1,100
2022-05-23	12,400.00	13,000.00	12,400.00	13,000.00	9,986.51	400
2022-05-20	13,150.00	13,200.00	12,600.00	13,000.00	9,986.51	1,400
2022-05-19	13,300.00	13,300.00	12,650.00	13,200.00	10,140.14	700
2022-05-18	12,600.00	13,700.00	12,600.00	13,350.00	10,255.37	600
2022-05-17	13,300.00	13,300.00	12,350.00	13,300.00	10,216.96	1,900
2022-05-16	13,000.00	13,800.00	12,200.00	13,000.00	9,986.51	4,700
2022-05-13	13,250.00	13,500.00	12,450.00	13,000.00	9,986.51	1,900
2022-05-12	13,450.00	13,450.00	12,600.00	13,250.00	10,178.55	3,800
2022-05-11	13,350.00	13,350.00	12,600.00	13,300.00	10,216.96	500
2022-05-10	12,600.00	13,450.00	12,550.00	13,350.00	10,255.37	900
2022-05-09	12,700.00	13,600.00	12,700.00	13,450.00	10,332.19	700
2022-05-06	12,850.00	13,650.00	12,850.00	13,600.00	10,447.42	600
2022-05-04	13,000.00	13,900.00	13,000.00	13,700.00	10,524.24	500
2022-04-29	13,100.00	13,900.00	13,100.00	13,900.00	10,677.88	600
2022-04-28	14,100.00	14,100.00	13,350.00	13,900.00	10,677.88	1,900
2022-04-27	13,900.00	13,900.00	12,350.00	13,750.00	10,562.65	1,600
2022-04-26	13,000.00	13,100.00	12,950.00	13,100.00	10,063.33	5,100
2022-04-25	13,050.00	13,050.00	12,750.00	13,000.00	9,986.51	4,500
2022-04-22	13,300.00	13,550.00	13,250.00	13,550.00	10,409.01	1,300
2022-04-21	13,700.00	13,700.00	13,500.00	13,550.00	10,409.01	1,300
2022-04-20	13,700.00	13,700.00	13,700.00	13,700.00	10,524.24	800
2022-04-19	13,950.00	14,400.00	13,500.00	13,700.00	10,524.24	1,500
2022-04-18	14,650.00	14,650.00	13,950.00	13,950.00	10,716.29	8,700
2022-04-15	14,550.00	14,550.00	14,350.00	14,350.00	11,023.57	300
2022-04-14	14,450.00	14,750.00	14,300.00	14,550.00	11,177.20	7,500
2022-04-13	14,750.00	14,750.00	14,500.00	14,500.00	11,138.80	2,700
2022-04-12	14,700.00	14,900.00	14,450.00	14,500.00	11,138.80	3,100
2022-04-08	14,750.00	14,900.00	14,700.00	14,700.00	11,292.43	4,700
2022-04-07	14,650.00	14,650.00	14,500.00	14,550.00	11,177.20	12,700
2022-04-06	14,650.00	14,900.00	14,650.00	14,850.00	11,407.66	1,400
2022-04-05	14,850.00	14,900.00	14,700.00	14,900.00	11,446.07	9,900
2022-04-04	14,500.00	15,000.00	14,500.00	14,750.00	11,330.84	45,800
2022-04-01	14,650.00	14,800.00	14,500.00	14,550.00	11,177.20	15,500
2022-03-31	14,700.00	14,800.00	14,600.00	14,800.00	11,369.25	7,900
2022-03-30	14,850.00	14,850.00	14,600.00	14,700.00	11,292.43	12,000

← NewerPage 17 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.