Vietnam Pesticide JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	15,650.00	15,650.00	15,400.00	15,500.00	11,906.99	5,900
2021-12-24	15,300.00	15,400.00	15,300.00	15,400.00	11,830.17	9,100
2021-12-23	15,300.00	15,500.00	15,300.00	15,300.00	11,753.35	7,600
2021-12-22	15,600.00	15,600.00	15,300.00	15,500.00	11,906.99	8,100
2021-12-21	15,450.00	15,600.00	15,300.00	15,500.00	11,906.99	4,400
2021-12-20	15,350.00	15,600.00	15,250.00	15,600.00	11,983.81	8,900
2021-12-17	15,400.00	15,900.00	15,350.00	15,350.00	11,791.76	8,200
2021-12-16	15,650.00	15,800.00	15,650.00	15,700.00	12,060.63	5,300
2021-12-15	15,500.00	15,600.00	15,400.00	15,600.00	11,983.81	6,300
2021-12-14	15,300.00	15,500.00	15,300.00	15,500.00	11,906.99	10,100
2021-12-13	15,600.00	15,700.00	15,600.00	15,600.00	11,983.81	8,500
2021-12-10	15,450.00	15,650.00	15,400.00	15,550.00	11,945.40	17,000
2021-12-09	16,400.00	16,400.00	15,500.00	16,250.00	12,483.13	5,100
2021-12-08	16,450.00	16,800.00	15,950.00	15,950.00	12,252.67	4,300
2021-12-07	15,000.00	16,000.00	15,000.00	16,000.00	12,291.08	5,600
2021-12-06	16,500.00	16,500.00	15,750.00	15,750.00	12,099.04	3,600
2021-12-03	17,000.00	17,000.00	16,150.00	16,500.00	12,675.18	10,600
2021-12-02	16,500.00	17,000.00	16,300.00	17,000.00	13,059.28	26,500
2021-12-01	16,400.00	16,400.00	16,100.00	16,300.00	12,521.54	14,200
2021-11-30	15,750.00	16,300.00	15,750.00	16,250.00	12,483.13	17,600
2021-11-29	16,100.00	16,300.00	15,750.00	15,750.00	12,099.04	28,600
2021-11-26	15,900.00	16,450.00	15,700.00	15,750.00	12,099.04	12,200
2021-11-25	15,950.00	16,600.00	15,700.00	15,900.00	12,214.27	15,800
2021-11-24	15,500.00	16,100.00	15,500.00	15,950.00	12,252.67	8,300
2021-11-23	16,000.00	16,000.00	15,800.00	15,800.00	12,137.45	4,500
2021-11-22	15,850.00	15,900.00	15,850.00	15,900.00	12,214.27	2,300
2021-11-19	16,000.00	16,500.00	15,500.00	15,850.00	12,175.86	20,800
2021-11-18	16,900.00	17,000.00	16,100.00	16,100.00	12,367.90	34,200
2021-11-17	17,000.00	17,000.00	16,350.00	16,500.00	12,675.18	12,800
2021-11-16	18,000.00	18,000.00	16,700.00	17,000.00	13,059.28	26,500
2021-11-15	15,900.00	17,000.00	15,800.00	17,000.00	13,059.28	84,800
2021-11-12	15,600.00	15,900.00	15,400.00	15,900.00	12,214.27	10,600
2021-11-11	15,900.00	15,900.00	15,650.00	15,800.00	12,137.45	8,500
2021-11-10	15,850.00	15,900.00	15,300.00	15,850.00	12,175.86	10,200
2021-11-09	15,800.00	15,800.00	15,600.00	15,800.00	12,137.45	8,600
2021-11-08	15,750.00	16,000.00	15,500.00	15,800.00	12,137.45	8,400
2021-11-05	15,750.00	15,750.00	15,450.00	15,750.00	12,099.04	4,700
2021-11-04	15,900.00	15,900.00	15,350.00	15,750.00	12,099.04	2,200
2021-11-03	15,900.00	15,900.00	15,350.00	15,350.00	11,791.76	15,200
2021-11-02	15,500.00	15,900.00	15,100.00	15,900.00	12,214.27	16,600
2021-11-01	15,700.00	15,700.00	15,300.00	15,500.00	11,906.99	4,100
2021-10-29	16,000.00	16,000.00	15,350.00	15,350.00	11,791.76	4,100
2021-10-28	15,800.00	15,950.00	15,700.00	15,700.00	12,060.63	8,300
2021-10-27	15,600.00	15,850.00	15,600.00	15,800.00	12,137.45	14,400
2021-10-26	15,800.00	15,800.00	15,600.00	15,600.00	11,983.81	2,200
2021-10-25	15,600.00	15,950.00	15,400.00	15,800.00	12,137.45	7,000
2021-10-22	15,300.00	15,450.00	15,300.00	15,400.00	11,830.17	8,300
2021-10-21	15,300.00	15,400.00	15,250.00	15,300.00	11,753.35	7,200
2021-10-20	16,900.00	16,900.00	16,000.00	16,000.00	12,291.08	26,800

← NewerPage 19 of 19 · 1,129 trading days

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.