Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 14,900.00 | 14,950.00 | 14,600.00 | 14,850.00 | 11,407.66 | 8,600 |
| 2022-03-28 | 14,800.00 | 14,850.00 | 14,650.00 | 14,850.00 | 11,407.66 | 9,100 |
| 2022-03-25 | 14,750.00 | 14,900.00 | 14,700.00 | 14,800.00 | 11,369.25 | 10,000 |
| 2022-03-24 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 11,446.07 | 16,200 |
| 2022-03-23 | 14,750.00 | 15,000.00 | 14,500.00 | 14,600.00 | 11,215.61 | 15,100 |
| 2022-03-22 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 11,522.89 | 35,500 |
| 2022-03-21 | 14,700.00 | 14,900.00 | 14,650.00 | 14,900.00 | 11,446.07 | 5,300 |
| 2022-03-18 | 14,700.00 | 14,900.00 | 14,600.00 | 14,700.00 | 11,292.43 | 72,800 |
| 2022-03-17 | 14,600.00 | 14,900.00 | 14,550.00 | 14,700.00 | 11,292.43 | 3,100 |
| 2022-03-16 | 14,950.00 | 14,950.00 | 14,000.00 | 14,600.00 | 11,215.61 | 21,700 |
| 2022-03-15 | 14,500.00 | 14,950.00 | 14,500.00 | 14,850.00 | 11,407.66 | 2,100 |
| 2022-03-14 | 14,750.00 | 14,850.00 | 14,600.00 | 14,850.00 | 11,407.66 | 7,900 |
| 2022-03-11 | 14,950.00 | 15,000.00 | 14,500.00 | 14,800.00 | 11,369.25 | 24,300 |
| 2022-03-10 | 15,200.00 | 15,300.00 | 14,850.00 | 14,950.00 | 11,484.48 | 19,800 |
| 2022-03-09 | 14,700.00 | 14,950.00 | 14,700.00 | 14,950.00 | 11,484.48 | 6,100 |
| 2022-03-08 | 15,000.00 | 15,000.00 | 14,800.00 | 14,850.00 | 11,407.66 | 9,200 |
| 2022-03-07 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 11,522.89 | 7,000 |
| 2022-03-04 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 11,522.89 | 2,900 |
| 2022-03-03 | 14,800.00 | 15,050.00 | 14,650.00 | 15,000.00 | 11,522.89 | 7,800 |
| 2022-03-02 | 14,750.00 | 15,000.00 | 14,750.00 | 14,800.00 | 11,369.25 | 7,600 |
| 2022-03-01 | 15,600.00 | 15,600.00 | 14,650.00 | 14,750.00 | 11,330.84 | 22,600 |
| 2022-02-28 | 14,450.00 | 14,700.00 | 14,450.00 | 14,700.00 | 11,292.43 | 3,200 |
| 2022-02-25 | 14,950.00 | 15,000.00 | 14,600.00 | 14,650.00 | 11,254.02 | 6,600 |
| 2022-02-24 | 14,000.00 | 15,100.00 | 14,000.00 | 14,800.00 | 11,369.25 | 2,900 |
| 2022-02-23 | 14,800.00 | 14,900.00 | 14,800.00 | 14,850.00 | 11,407.66 | 4,400 |
| 2022-02-22 | 14,650.00 | 14,950.00 | 14,600.00 | 14,800.00 | 11,369.25 | 4,500 |
| 2022-02-21 | 14,650.00 | 15,000.00 | 14,650.00 | 14,900.00 | 11,446.07 | 1,000 |
| 2022-02-18 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 11,522.89 | 400 |
| 2022-02-17 | 14,600.00 | 15,000.00 | 14,200.00 | 15,000.00 | 11,522.89 | 3,700 |
| 2022-02-16 | 15,350.00 | 15,350.00 | 14,600.00 | 15,000.00 | 11,522.89 | 2,700 |
| 2022-02-15 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 11,676.53 | 2,000 |
| 2022-02-14 | 15,250.00 | 15,250.00 | 14,600.00 | 15,200.00 | 11,676.53 | 1,800 |
| 2022-02-11 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 11,753.35 | 400 |
| 2022-02-10 | 15,000.00 | 15,300.00 | 14,900.00 | 15,300.00 | 11,753.35 | 5,500 |
| 2022-02-09 | 15,100.00 | 15,100.00 | 14,600.00 | 14,650.00 | 11,254.02 | 1,200 |
| 2022-02-08 | 14,200.00 | 14,850.00 | 14,200.00 | 14,800.00 | 11,369.25 | 1,100 |
| 2022-02-07 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 11,522.89 | 1,300 |
| 2022-01-28 | 14,600.00 | 15,000.00 | 14,500.00 | 15,000.00 | 11,522.89 | 1,700 |
| 2022-01-27 | 14,500.00 | 15,400.00 | 14,500.00 | 14,600.00 | 11,215.61 | 1,500 |
| 2022-01-26 | 14,450.00 | 15,250.00 | 14,450.00 | 15,200.00 | 11,676.53 | 2,000 |
| 2022-01-25 | 14,800.00 | 15,300.00 | 14,300.00 | 14,450.00 | 11,100.39 | 1,800 |
| 2022-01-24 | 15,300.00 | 15,350.00 | 15,300.00 | 15,350.00 | 11,791.76 | 400 |
| 2022-01-21 | 15,250.00 | 15,400.00 | 14,900.00 | 15,350.00 | 11,791.76 | 3,700 |
| 2022-01-20 | 15,000.00 | 15,450.00 | 14,800.00 | 15,450.00 | 11,868.58 | 2,200 |
| 2022-01-19 | 15,000.00 | 15,400.00 | 14,800.00 | 15,400.00 | 11,830.17 | 3,100 |
| 2022-01-18 | 14,750.00 | 15,750.00 | 14,750.00 | 15,000.00 | 11,522.89 | 4,400 |
| 2022-01-17 | 14,500.00 | 14,750.00 | 14,500.00 | 14,750.00 | 11,330.84 | 1,400 |
| 2022-01-14 | 15,600.00 | 15,600.00 | 15,000.00 | 15,500.00 | 11,906.99 | 4,100 |
| 2022-01-13 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 11,522.89 | 7,600 |
| 2022-01-12 | 15,650.00 | 15,650.00 | 15,150.00 | 15,150.00 | 11,638.12 | 9,500 |
| 2022-01-11 | 15,700.00 | 15,700.00 | 15,250.00 | 15,500.00 | 11,906.99 | 2,600 |
| 2022-01-10 | 15,500.00 | 15,900.00 | 15,300.00 | 15,300.00 | 11,753.35 | 6,500 |
| 2022-01-07 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 11,906.99 | 3,600 |
| 2022-01-06 | 15,500.00 | 15,600.00 | 15,450.00 | 15,500.00 | 11,906.99 | 7,200 |
| 2022-01-05 | 15,900.00 | 16,000.00 | 15,450.00 | 15,500.00 | 11,906.99 | 9,000 |
| 2022-01-04 | 15,500.00 | 15,500.00 | 15,400.00 | 15,450.00 | 11,868.58 | 6,000 |
| 2021-12-31 | 15,650.00 | 15,650.00 | 15,500.00 | 15,500.00 | 11,906.99 | 5,400 |
| 2021-12-30 | 15,800.00 | 15,800.00 | 15,350.00 | 15,650.00 | 12,022.22 | 5,200 |
| 2021-12-29 | 15,750.00 | 15,750.00 | 15,500.00 | 15,500.00 | 11,906.99 | 1,500 |
| 2021-12-28 | 15,500.00 | 15,750.00 | 15,300.00 | 15,300.00 | 11,753.35 | 10,500 |
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.