Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 9,550.00 | 9,550.00 | 9,490.00 | 9,500.00 | 8,919.44 | 3,248 |
| 2026-07-16 | 9,100.00 | 9,200.00 | 9,100.00 | 9,150.00 | 8,590.83 | 7,705 |
| 2026-07-15 | 9,000.00 | 9,280.00 | 8,950.00 | 9,150.00 | 8,590.83 | 17,121 |
| 2026-07-14 | 9,010.00 | 9,010.00 | 8,950.00 | 9,000.00 | 8,450.00 | 7,614 |
| 2026-07-13 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 8,900.67 | 102 |
| 2026-07-10 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 8,975.78 | 100 |
| 2026-07-09 | 9,600.00 | 9,600.00 | 9,100.00 | 9,570.00 | 8,985.17 | 14,103 |
| 2026-07-08 | 9,670.00 | 9,670.00 | 9,620.00 | 9,620.00 | 9,032.11 | 243 |
| 2026-07-07 | 9,200.00 | 9,740.00 | 9,090.00 | 9,680.00 | 9,088.44 | 41,531 |
| 2026-07-06 | 9,890.00 | 9,890.00 | 9,390.00 | 9,770.00 | 9,172.94 | 9,862 |
| 2026-07-03 | 9,300.00 | 9,890.00 | 8,910.00 | 9,880.00 | 9,276.22 | 110,456 |
| 2026-07-02 | 8,700.00 | 9,250.00 | 8,700.00 | 9,250.00 | 8,684.72 | 105,725 |
| 2026-07-01 | 8,670.00 | 8,750.00 | 8,650.00 | 8,750.00 | 8,215.28 | 5,938 |
| 2026-06-30 | 8,640.00 | 8,640.00 | 8,620.00 | 8,630.00 | 8,102.61 | 1,160 |
| 2026-06-29 | 8,470.00 | 8,640.00 | 8,450.00 | 8,640.00 | 8,112.00 | 441 |
| 2026-06-26 | 8,580.00 | 8,600.00 | 8,580.00 | 8,600.00 | 8,074.44 | 1,005 |
| 2026-06-25 | 8,440.00 | 8,630.00 | 8,440.00 | 8,620.00 | 8,093.22 | 2,202 |
| 2026-06-24 | 8,670.00 | 8,680.00 | 8,660.00 | 8,670.00 | 8,140.17 | 3,415 |
| 2026-06-23 | 8,850.00 | 8,850.00 | 8,470.00 | 8,710.00 | 8,177.72 | 8,102 |
| 2026-06-22 | 8,540.00 | 8,650.00 | 8,310.00 | 8,630.00 | 8,102.61 | 3,212 |
| 2026-06-19 | 8,550.00 | 8,670.00 | 8,550.00 | 8,660.00 | 8,130.78 | 1,112 |
| 2026-06-18 | 8,650.00 | 8,650.00 | 8,550.00 | 8,550.00 | 8,027.50 | 932 |
| 2026-06-17 | 8,650.00 | 8,650.00 | 8,640.00 | 8,640.00 | 8,112.00 | 650 |
| 2026-06-16 | 8,690.00 | 8,690.00 | 8,670.00 | 8,670.00 | 8,140.17 | 2,322 |
| 2026-06-15 | 8,600.00 | 8,690.00 | 8,600.00 | 8,660.00 | 8,130.78 | 513 |
| 2026-06-12 | 8,520.00 | 8,650.00 | 8,520.00 | 8,650.00 | 8,121.39 | 600 |
| 2026-06-11 | 8,600.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,149.56 | 510 |
| 2026-06-10 | 8,500.00 | 8,700.00 | 8,500.00 | 8,680.00 | 8,149.56 | 2,314 |
| 2026-06-08 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,074.44 | 601 |
| 2026-06-05 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,074.44 | 1,418 |
| 2026-06-04 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,168.33 | 452 |
| 2026-06-03 | 8,670.00 | 8,670.00 | 8,600.00 | 8,600.00 | 8,074.44 | 5,802 |
| 2026-06-02 | 8,680.00 | 8,680.00 | 8,470.00 | 8,670.00 | 8,140.17 | 2,901 |
| 2026-06-01 | 8,690.00 | 8,720.00 | 8,680.00 | 8,680.00 | 8,149.56 | 3,412 |
| 2026-05-29 | 8,680.00 | 8,680.00 | 8,610.00 | 8,680.00 | 8,149.56 | 1,204 |
| 2026-05-28 | 8,730.00 | 8,750.00 | 8,680.00 | 8,680.00 | 8,149.56 | 3,506 |
| 2026-05-27 | 8,700.00 | 8,730.00 | 8,700.00 | 8,730.00 | 8,196.50 | 1,731 |
| 2026-05-26 | 8,680.00 | 8,740.00 | 8,680.00 | 8,710.00 | 8,177.72 | 3,125 |
| 2026-05-25 | 8,790.00 | 8,790.00 | 8,690.00 | 8,690.00 | 8,158.94 | 729 |
| 2026-05-22 | 8,610.00 | 8,610.00 | 8,600.00 | 8,600.00 | 8,074.44 | 1,028 |
| 2026-05-21 | 8,620.00 | 8,630.00 | 8,620.00 | 8,630.00 | 8,102.61 | 400 |
| 2026-05-20 | 8,510.00 | 8,630.00 | 8,510.00 | 8,630.00 | 8,102.61 | 7,800 |
| 2026-05-19 | 8,560.00 | 8,800.00 | 8,560.00 | 8,700.00 | 8,168.33 | 920 |
| 2026-05-18 | 8,340.00 | 8,640.00 | 8,340.00 | 8,600.00 | 8,074.44 | 5,719 |
| 2026-05-15 | 8,750.00 | 8,750.00 | 8,690.00 | 8,700.00 | 8,168.33 | 1,019 |
| 2026-05-14 | 8,800.00 | 8,800.00 | 8,720.00 | 8,750.00 | 8,215.28 | 1,724 |
| 2026-05-13 | 8,750.00 | 8,850.00 | 8,600.00 | 8,710.00 | 8,177.72 | 3,796 |
| 2026-05-12 | 8,850.00 | 8,850.00 | 8,700.00 | 8,850.00 | 8,309.17 | 2,203 |
| 2026-05-11 | 8,860.00 | 8,860.00 | 8,480.00 | 8,850.00 | 8,309.17 | 16,420 |
| 2026-05-08 | 8,890.00 | 8,890.00 | 8,860.00 | 8,860.00 | 8,318.56 | 4,694 |
| 2026-05-07 | 9,150.00 | 9,150.00 | 8,880.00 | 8,880.00 | 8,337.33 | 2,199 |
| 2026-05-06 | 8,800.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,309.17 | 1,020 |
| 2026-05-05 | 8,810.00 | 8,810.00 | 8,800.00 | 8,800.00 | 8,262.22 | 2,625 |
| 2026-05-04 | 8,790.00 | 8,810.00 | 8,790.00 | 8,810.00 | 8,271.61 | 2,201 |
| 2026-04-29 | 8,910.00 | 8,980.00 | 8,660.00 | 8,660.00 | 8,130.78 | 15,636 |
| 2026-04-28 | 8,900.00 | 8,950.00 | 8,900.00 | 8,910.00 | 8,365.50 | 2,411 |
| 2026-04-24 | 9,140.00 | 9,140.00 | 8,800.00 | 8,900.00 | 8,356.11 | 2,868 |
| 2026-04-23 | 8,760.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,356.11 | 6,854 |
| 2026-04-22 | 8,760.00 | 8,760.00 | 8,750.00 | 8,750.00 | 8,215.28 | 6,831 |
| 2026-04-21 | 8,760.00 | 8,800.00 | 8,760.00 | 8,760.00 | 8,224.67 | 4,617 |
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.