Vietnam Pesticide JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10,300.00	10,300.00	9,820.00	9,840.00	9,238.67	47,971
2025-10-23	9,970.00	10,650.00	9,950.00	10,200.00	9,576.67	230,368
2025-10-22	10,650.00	10,650.00	10,650.00	10,650.00	9,999.17	174,918
2025-10-21	11,450.00	11,450.00	11,450.00	11,450.00	10,750.28	33,353
2025-10-20	13,150.00	13,150.00	12,300.00	12,300.00	11,548.33	82,722
2025-10-17	13,200.00	13,200.00	13,100.00	13,200.00	12,393.33	680,688
2025-10-16	12,350.00	12,350.00	12,350.00	12,350.00	11,595.28	144,016
2025-10-15	11,550.00	11,550.00	11,550.00	11,550.00	10,844.17	158,332
2025-10-14	10,100.00	10,800.00	10,100.00	10,800.00	10,140.00	26,356
2025-10-13	10,350.00	10,350.00	10,100.00	10,100.00	9,482.78	15,143
2025-10-10	10,050.00	10,700.00	10,050.00	10,350.00	9,717.50	13,800
2025-10-09	10,000.00	10,050.00	9,930.00	10,050.00	9,435.83	12,170
2025-10-08	10,100.00	10,150.00	10,000.00	10,000.00	9,388.89	20,710
2025-10-07	10,650.00	10,650.00	10,100.00	10,100.00	9,482.78	16,921
2025-10-06	10,550.00	10,550.00	10,100.00	10,100.00	9,482.78	24,952
2025-10-03	10,700.00	10,700.00	10,500.00	10,500.00	9,858.33	2,929
2025-10-02	10,750.00	10,750.00	10,700.00	10,700.00	10,046.11	1,312
2025-10-01	10,350.00	11,000.00	10,350.00	10,750.00	10,093.06	16,465
2025-09-30	11,600.00	11,600.00	11,000.00	11,000.00	10,327.78	8,115
2025-09-29	12,000.00	12,000.00	11,800.00	11,800.00	11,078.89	544
2025-09-26	12,150.00	12,150.00	11,300.00	12,000.00	11,266.67	11,323
2025-09-25	12,250.00	12,250.00	12,100.00	12,150.00	11,407.50	1,939
2025-09-24	12,000.00	12,000.00	11,700.00	12,000.00	11,266.67	13,406
2025-09-23	12,250.00	12,250.00	12,000.00	12,000.00	11,266.67	4,600
2025-09-22	11,800.00	12,250.00	11,800.00	12,250.00	11,501.39	9,839
2025-09-19	12,500.00	12,500.00	12,000.00	12,350.00	11,595.28	10,320
2025-09-18	12,250.00	12,500.00	12,200.00	12,500.00	11,736.11	22,243
2025-09-17	11,950.00	12,700.00	11,650.00	12,700.00	11,923.89	38,004
2025-09-16	11,850.00	12,050.00	11,600.00	11,900.00	11,172.78	32,810
2025-09-15	11,300.00	12,050.00	11,300.00	12,050.00	11,313.61	12,156
2025-09-12	11,400.00	12,000.00	11,250.00	11,900.00	11,172.78	27,454
2025-09-11	11,500.00	11,600.00	11,200.00	11,400.00	10,703.33	18,222
2025-09-10	12,500.00	12,500.00	11,200.00	11,800.00	11,078.89	30,790
2025-09-09	12,400.00	12,400.00	11,550.00	11,700.00	10,985.00	51,648
2025-09-08	13,300.00	13,300.00	12,400.00	12,400.00	11,642.22	56,914
2025-09-05	13,300.00	13,300.00	12,900.00	13,300.00	12,487.22	72,885
2025-09-04	12,350.00	12,450.00	12,300.00	12,450.00	11,689.17	66,234
2025-09-03	11,650.00	11,650.00	11,650.00	11,650.00	10,938.06	27,549
2025-08-29	10,600.00	10,900.00	10,500.00	10,900.00	10,233.89	16,668
2025-08-28	10,600.00	10,600.00	10,000.00	10,400.00	9,764.44	8,903
2025-08-27	10,500.00	10,600.00	10,000.00	10,600.00	9,952.22	29,635
2025-08-26	9,930.00	10,400.00	9,900.00	10,400.00	9,764.44	5,337
2025-08-25	10,350.00	10,350.00	9,930.00	9,930.00	9,323.17	10,092
2025-08-22	9,990.00	10,200.00	9,920.00	9,930.00	9,323.17	7,810
2025-08-21	9,690.00	9,990.00	9,680.00	9,920.00	9,313.78	27,377
2025-08-20	9,350.00	9,700.00	9,330.00	9,690.00	9,097.83	2,253
2025-08-19	9,600.00	9,700.00	9,500.00	9,690.00	9,097.83	15,000
2025-08-18	9,500.00	9,650.00	9,300.00	9,650.00	9,060.28	3,152
2025-08-15	9,750.00	9,920.00	9,510.00	9,680.00	9,088.44	5,100
2025-08-14	9,700.00	9,800.00	9,700.00	9,750.00	9,154.17	5,103
2025-08-13	9,700.00	9,900.00	9,500.00	9,700.00	9,107.22	15,117
2025-08-12	9,500.00	9,700.00	9,300.00	9,700.00	9,107.22	8,612
2025-08-11	9,100.00	9,720.00	9,000.00	9,250.00	8,684.72	22,401
2025-08-08	9,100.00	9,100.00	9,100.00	9,100.00	8,543.89	200
2025-08-07	9,200.00	9,200.00	9,100.00	9,100.00	8,543.89	7,051
2025-08-06	9,010.00	9,100.00	9,010.00	9,010.00	8,459.39	1,900
2025-08-05	9,010.00	9,010.00	9,010.00	9,010.00	8,459.39	1,713
2025-08-04	9,100.00	9,100.00	9,000.00	9,000.00	8,450.00	5,725
2025-08-01	9,200.00	9,200.00	9,100.00	9,100.00	8,543.89	400
2025-07-31	9,240.00	9,290.00	9,100.00	9,200.00	8,637.78	3,528

← NewerPage 5 of 19 · 1,129 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.