Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,760.00 | 8,800.00 | 8,760.00 | 8,760.00 | 8,224.67 | 4,617 |
| 2026-04-20 | 9,050.00 | 9,060.00 | 8,620.00 | 8,690.00 | 8,158.94 | 11,712 |
| 2026-04-17 | 9,200.00 | 9,200.00 | 9,020.00 | 9,020.00 | 8,468.78 | 10,022 |
| 2026-04-16 | 9,190.00 | 9,290.00 | 9,150.00 | 9,200.00 | 8,637.78 | 20,785 |
| 2026-04-15 | 8,810.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,450.00 | 13,290 |
| 2026-04-14 | 8,900.00 | 9,000.00 | 8,870.00 | 8,900.00 | 8,356.11 | 38,741 |
| 2026-04-13 | 8,880.00 | 8,880.00 | 8,610.00 | 8,800.00 | 8,262.22 | 8,132 |
| 2026-04-10 | 8,630.00 | 8,880.00 | 8,630.00 | 8,880.00 | 8,337.33 | 1,644 |
| 2026-04-09 | 8,950.00 | 8,950.00 | 8,550.00 | 8,880.00 | 8,337.33 | 9,787 |
| 2026-04-08 | 8,880.00 | 8,990.00 | 8,810.00 | 8,950.00 | 8,403.06 | 22,300 |
| 2026-04-07 | 8,550.00 | 8,990.00 | 8,550.00 | 8,880.00 | 8,337.33 | 19,812 |
| 2026-04-06 | 8,500.00 | 8,620.00 | 8,500.00 | 8,600.00 | 8,074.44 | 16,822 |
| 2026-04-03 | 8,550.00 | 8,550.00 | 8,360.00 | 8,450.00 | 7,933.61 | 8,600 |
| 2026-04-02 | 8,500.00 | 8,520.00 | 8,500.00 | 8,500.00 | 7,980.56 | 2,104 |
| 2026-04-01 | 8,530.00 | 8,530.00 | 8,480.00 | 8,480.00 | 7,961.78 | 1,200 |
| 2026-03-31 | 8,500.00 | 8,500.00 | 8,480.00 | 8,480.00 | 7,961.78 | 3,935 |
| 2026-03-30 | 8,530.00 | 8,530.00 | 8,520.00 | 8,530.00 | 8,008.72 | 4,430 |
| 2026-03-27 | 8,220.00 | 8,530.00 | 8,220.00 | 8,530.00 | 8,008.72 | 2,110 |
| 2026-03-26 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,980.56 | 514 |
| 2026-03-25 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,980.56 | 3,608 |
| 2026-03-24 | 8,500.00 | 8,500.00 | 8,280.00 | 8,500.00 | 7,980.56 | 1,605 |
| 2026-03-23 | 8,500.00 | 8,500.00 | 8,310.00 | 8,500.00 | 7,980.56 | 5,047 |
| 2026-03-20 | 8,510.00 | 8,510.00 | 8,100.00 | 8,500.00 | 7,980.56 | 11,351 |
| 2026-03-19 | 8,580.00 | 8,580.00 | 8,490.00 | 8,510.00 | 7,989.94 | 4,825 |
| 2026-03-18 | 8,490.00 | 8,580.00 | 8,490.00 | 8,580.00 | 8,055.67 | 1,312 |
| 2026-03-17 | 8,650.00 | 8,650.00 | 8,490.00 | 8,490.00 | 7,971.17 | 11,860 |
| 2026-03-16 | 8,900.00 | 8,900.00 | 8,500.00 | 8,510.00 | 7,989.94 | 3,600 |
| 2026-03-13 | 8,550.00 | 8,770.00 | 8,500.00 | 8,500.00 | 7,980.56 | 8,251 |
| 2026-03-12 | 8,400.00 | 8,500.00 | 8,200.00 | 8,430.00 | 7,914.83 | 24,700 |
| 2026-03-11 | 8,200.00 | 8,350.00 | 8,200.00 | 8,200.00 | 7,698.89 | 4,635 |
| 2026-03-10 | 8,450.00 | 8,450.00 | 8,200.00 | 8,200.00 | 7,698.89 | 9,488 |
| 2026-03-09 | 8,310.00 | 8,450.00 | 8,190.00 | 8,450.00 | 7,933.61 | 26,155 |
| 2026-03-06 | 8,990.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,262.22 | 7,857 |
| 2026-03-05 | 8,800.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,309.17 | 9,489 |
| 2026-03-04 | 8,900.00 | 8,900.00 | 8,670.00 | 8,800.00 | 8,262.22 | 11,458 |
| 2026-03-03 | 9,000.00 | 9,000.00 | 8,750.00 | 8,900.00 | 8,356.11 | 6,666 |
| 2026-03-02 | 8,500.00 | 9,090.00 | 8,500.00 | 9,000.00 | 8,450.00 | 19,650 |
| 2026-02-27 | 9,100.00 | 9,100.00 | 9,000.00 | 9,080.00 | 8,525.11 | 18,755 |
| 2026-02-26 | 9,140.00 | 9,140.00 | 9,000.00 | 9,000.00 | 8,450.00 | 8,898 |
| 2026-02-25 | 9,260.00 | 9,260.00 | 9,000.00 | 9,100.00 | 8,543.89 | 4,480 |
| 2026-02-24 | 9,050.00 | 9,180.00 | 9,020.00 | 9,100.00 | 8,543.89 | 14,612 |
| 2026-02-23 | 9,000.00 | 9,190.00 | 9,000.00 | 9,190.00 | 8,628.39 | 5,101 |
| 2026-02-13 | 9,000.00 | 9,000.00 | 8,970.00 | 9,000.00 | 8,450.00 | 8,323 |
| 2026-02-12 | 8,900.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,356.11 | 900 |
| 2026-02-11 | 8,830.00 | 9,000.00 | 8,830.00 | 8,900.00 | 8,356.11 | 3,910 |
| 2026-02-10 | 8,900.00 | 8,900.00 | 8,810.00 | 8,830.00 | 8,290.39 | 8,020 |
| 2026-02-09 | 8,960.00 | 8,960.00 | 8,900.00 | 8,900.00 | 8,356.11 | 2,030 |
| 2026-02-06 | 9,100.00 | 9,110.00 | 8,950.00 | 8,960.00 | 8,412.44 | 15,802 |
| 2026-02-05 | 9,110.00 | 9,280.00 | 9,100.00 | 9,110.00 | 8,553.28 | 8,910 |
| 2026-02-04 | 9,100.00 | 9,110.00 | 9,100.00 | 9,100.00 | 8,543.89 | 16,541 |
| 2026-02-03 | 9,140.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,543.89 | 26,445 |
| 2026-02-02 | 9,250.00 | 9,250.00 | 9,130.00 | 9,140.00 | 8,581.44 | 3,352 |
| 2026-01-30 | 9,200.00 | 9,370.00 | 9,200.00 | 9,250.00 | 8,684.72 | 12,814 |
| 2026-01-29 | 9,120.00 | 9,270.00 | 9,120.00 | 9,240.00 | 8,675.33 | 7,002 |
| 2026-01-28 | 9,250.00 | 9,390.00 | 9,110.00 | 9,110.00 | 8,553.28 | 9,904 |
| 2026-01-27 | 9,150.00 | 9,420.00 | 9,130.00 | 9,250.00 | 8,684.72 | 15,027 |
| 2026-01-26 | 9,130.00 | 9,130.00 | 9,100.00 | 9,120.00 | 8,562.67 | 6,341 |
| 2026-01-23 | 9,190.00 | 9,190.00 | 9,110.00 | 9,130.00 | 8,572.06 | 17,755 |
| 2026-01-22 | 9,200.00 | 9,390.00 | 9,170.00 | 9,190.00 | 8,628.39 | 9,543 |
| 2026-01-21 | 9,230.00 | 9,230.00 | 9,100.00 | 9,200.00 | 8,637.78 | 15,430 |
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.