Vietnam Pesticide JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9,400.00	9,400.00	9,220.00	9,230.00	8,665.94	22,418
2026-01-19	9,160.00	9,410.00	9,160.00	9,410.00	8,834.94	17,865
2026-01-16	9,770.00	9,770.00	9,220.00	9,400.00	8,825.56	35,558
2026-01-15	9,470.00	9,470.00	9,240.00	9,390.00	8,816.17	24,205
2026-01-14	8,910.00	9,500.00	8,910.00	9,390.00	8,816.17	113,778
2026-01-13	9,450.00	9,450.00	9,370.00	9,390.00	8,816.17	27,279
2026-01-12	9,360.00	9,980.00	9,300.00	9,450.00	8,872.50	48,375
2026-01-09	9,450.00	9,500.00	9,360.00	9,360.00	8,788.00	3,459
2026-01-08	9,500.00	9,550.00	9,400.00	9,450.00	8,872.50	16,714
2026-01-07	9,560.00	9,560.00	9,200.00	9,400.00	8,825.56	11,025
2026-01-06	9,250.00	9,300.00	9,250.00	9,280.00	8,712.89	19,262
2026-01-05	9,570.00	9,570.00	9,270.00	9,270.00	8,703.50	16,535
2025-12-31	9,600.00	9,600.00	9,400.00	9,560.00	8,975.78	5,800
2025-12-30	9,310.00	9,500.00	9,310.00	9,500.00	8,919.44	2,706
2025-12-29	9,490.00	9,490.00	9,190.00	9,220.00	8,656.56	4,143
2025-12-26	9,200.00	9,500.00	9,100.00	9,100.00	8,543.89	38,957
2025-12-25	9,550.00	9,600.00	9,500.00	9,500.00	8,919.44	14,310
2025-12-24	9,570.00	9,580.00	9,200.00	9,550.00	8,966.39	17,327
2025-12-23	9,500.00	9,780.00	9,500.00	9,570.00	8,985.17	15,724
2025-12-22	9,570.00	9,570.00	9,490.00	9,490.00	8,910.06	33,064
2025-12-19	9,600.00	9,600.00	9,490.00	9,570.00	8,985.17	31,367
2025-12-18	9,590.00	9,700.00	9,510.00	9,600.00	9,013.33	12,098
2025-12-17	9,900.00	9,900.00	9,540.00	9,540.00	8,957.00	21,010
2025-12-16	9,310.00	9,900.00	9,300.00	9,800.00	9,201.11	26,442
2025-12-15	10,000.00	10,000.00	9,500.00	9,510.00	8,928.83	10,606
2025-12-12	9,910.00	9,910.00	9,630.00	9,650.00	9,060.28	40,280
2025-12-11	9,900.00	9,900.00	9,600.00	9,620.00	9,032.11	29,906
2025-12-10	9,820.00	10,000.00	9,600.00	9,900.00	9,295.00	83,474
2025-12-09	10,400.00	10,500.00	10,250.00	10,250.00	9,623.61	84,644
2025-12-08	12,400.00	12,400.00	11,000.00	11,000.00	10,327.78	96,403
2025-12-05	11,800.00	11,800.00	11,200.00	11,800.00	11,078.89	169,768
2025-12-04	11,050.00	11,050.00	11,050.00	11,050.00	10,374.72	85,745
2025-12-03	10,350.00	10,350.00	10,350.00	10,350.00	9,717.50	47,944
2025-12-02	9,290.00	9,690.00	9,290.00	9,690.00	9,097.83	44,503
2025-12-01	9,120.00	9,120.00	9,000.00	9,060.00	8,506.33	9,450
2025-11-28	9,070.00	9,440.00	9,070.00	9,110.00	8,553.28	12,310
2025-11-27	9,100.00	9,100.00	9,070.00	9,070.00	8,515.72	10,316
2025-11-26	9,340.00	9,340.00	9,040.00	9,100.00	8,543.89	24,308
2025-11-25	9,460.00	9,460.00	9,350.00	9,350.00	8,778.61	2,550
2025-11-24	9,500.00	9,500.00	9,210.00	9,460.00	8,881.89	36,922
2025-11-21	9,550.00	9,550.00	9,050.00	9,500.00	8,919.44	15,445
2025-11-20	9,640.00	9,640.00	9,480.00	9,560.00	8,975.78	31,638
2025-11-19	9,700.00	9,880.00	9,640.00	9,640.00	9,050.89	13,200
2025-11-18	9,800.00	9,900.00	9,700.00	9,700.00	9,107.22	14,630
2025-11-17	9,900.00	10,000.00	9,800.00	9,800.00	9,201.11	46,471
2025-11-14	9,900.00	9,900.00	9,800.00	9,900.00	9,295.00	3,031
2025-11-13	9,850.00	9,880.00	9,800.00	9,800.00	9,201.11	8,159
2025-11-12	9,950.00	9,950.00	9,850.00	9,870.00	9,266.83	27,666
2025-11-11	9,870.00	9,870.00	9,820.00	9,820.00	9,219.89	5,643
2025-11-10	9,850.00	9,980.00	9,700.00	9,780.00	9,182.33	10,357
2025-11-07	9,870.00	9,980.00	9,870.00	9,870.00	9,266.83	5,001
2025-11-06	9,980.00	10,000.00	9,860.00	9,870.00	9,266.83	17,401
2025-11-05	9,830.00	10,000.00	9,800.00	9,850.00	9,248.06	7,992
2025-11-04	10,000.00	10,100.00	9,720.00	9,830.00	9,229.28	48,474
2025-11-03	9,800.00	10,100.00	9,800.00	10,000.00	9,388.89	10,323
2025-10-31	10,250.00	10,250.00	10,000.00	10,150.00	9,529.72	15,740
2025-10-30	10,300.00	10,300.00	10,000.00	10,200.00	9,576.67	17,902
2025-10-29	10,300.00	10,300.00	10,000.00	10,100.00	9,482.78	43,875
2025-10-28	10,000.00	10,200.00	9,800.00	10,200.00	9,576.67	54,598
2025-10-27	9,850.00	10,400.00	9,850.00	10,000.00	9,388.89	117,328

← NewerPage 4 of 19 · 1,132 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.