Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 9,000.00 | 9,000.00 | 8,840.00 | 9,000.00 | 8,450.00 | 1,500 |
| 2025-07-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,450.00 | 100 |
| 2025-07-28 | 9,050.00 | 9,200.00 | 9,050.00 | 9,180.00 | 8,619.00 | 4,100 |
| 2025-07-25 | 9,050.00 | 9,090.00 | 9,000.00 | 9,090.00 | 8,534.50 | 850 |
| 2025-07-24 | 9,100.00 | 9,100.00 | 9,050.00 | 9,050.00 | 8,496.94 | 3,700 |
| 2025-07-23 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,450.00 | 400 |
| 2025-07-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,450.00 | 323 |
| 2025-07-21 | 9,000.00 | 9,000.00 | 8,960.00 | 9,000.00 | 8,450.00 | 601 |
| 2025-07-18 | 9,290.00 | 9,290.00 | 9,000.00 | 9,000.00 | 8,450.00 | 300 |
| 2025-07-17 | 9,180.00 | 9,180.00 | 8,810.00 | 9,000.00 | 8,450.00 | 6,500 |
| 2025-07-16 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 8,628.39 | 210 |
| 2025-07-15 | 9,120.00 | 9,120.00 | 8,880.00 | 8,880.00 | 8,337.33 | 2,602 |
| 2025-07-14 | 9,150.00 | 9,150.00 | 9,120.00 | 9,120.00 | 8,562.67 | 1,208 |
| 2025-07-11 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 8,637.78 | 2,400 |
| 2025-07-09 | 9,000.00 | 9,100.00 | 8,910.00 | 9,100.00 | 8,543.89 | 4,640 |
| 2025-07-08 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,543.89 | 420 |
| 2025-07-07 | 9,100.00 | 9,200.00 | 9,100.00 | 9,190.00 | 8,628.39 | 3,401 |
| 2025-07-04 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,356.11 | 753 |
| 2025-07-03 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,356.11 | 1,200 |
| 2025-07-02 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,356.11 | 2,407 |
| 2025-07-01 | 8,810.00 | 8,900.00 | 8,810.00 | 8,900.00 | 8,356.11 | 1,184 |
| 2025-06-30 | 8,320.00 | 9,100.00 | 8,320.00 | 9,100.00 | 8,543.89 | 5,000 |
| 2025-06-27 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,018.11 | 1,100 |
| 2025-06-26 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,008.72 | 1,920 |
| 2025-06-24 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,450.00 | 1,010 |
| 2025-06-23 | 9,430.00 | 9,430.00 | 9,000.00 | 9,000.00 | 8,450.00 | 440 |
| 2025-06-20 | 9,200.00 | 9,440.00 | 9,200.00 | 9,440.00 | 8,346.72 | 220 |
| 2025-06-19 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,134.52 | 1,410 |
| 2025-06-18 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 8,134.52 | 1,900 |
| 2025-06-17 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 8,099.15 | 110 |
| 2025-06-16 | 9,130.00 | 9,180.00 | 9,130.00 | 9,150.00 | 8,090.31 | 1,300 |
| 2025-06-12 | 9,290.00 | 9,450.00 | 9,290.00 | 9,390.00 | 8,302.51 | 1,200 |
| 2025-06-11 | 9,000.00 | 9,500.00 | 9,000.00 | 9,160.00 | 8,099.15 | 6,118 |
| 2025-06-10 | 9,100.00 | 9,100.00 | 8,950.00 | 8,960.00 | 7,922.31 | 929 |
| 2025-06-09 | 9,190.00 | 9,190.00 | 9,180.00 | 9,180.00 | 8,116.83 | 6,105 |
| 2025-06-06 | 9,320.00 | 9,320.00 | 9,100.00 | 9,190.00 | 8,125.68 | 1,821 |
| 2025-06-04 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 8,072.62 | 703 |
| 2025-06-02 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 8,072.62 | 154 |
| 2025-05-30 | 9,300.00 | 9,300.00 | 9,000.00 | 9,180.00 | 8,116.83 | 800 |
| 2025-05-29 | 9,280.00 | 9,280.00 | 9,000.00 | 9,000.00 | 7,957.68 | 4,457 |
| 2025-05-28 | 9,380.00 | 9,380.00 | 8,900.00 | 8,950.00 | 7,913.47 | 10,910 |
| 2025-05-27 | 9,000.00 | 9,300.00 | 8,970.00 | 9,060.00 | 8,010.73 | 1,002 |
| 2025-05-26 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 8,001.89 | 800 |
| 2025-05-23 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,311.35 | 106 |
| 2025-05-22 | 9,080.00 | 9,300.00 | 9,080.00 | 9,200.00 | 8,134.52 | 1,202 |
| 2025-05-21 | 8,950.00 | 9,090.00 | 8,950.00 | 9,080.00 | 8,028.42 | 2,200 |
| 2025-05-20 | 8,900.00 | 9,090.00 | 8,690.00 | 9,000.00 | 7,957.68 | 2,501 |
| 2025-05-16 | 8,910.00 | 9,150.00 | 8,910.00 | 9,150.00 | 8,090.31 | 2,944 |
| 2025-05-15 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 8,081.47 | 1,100 |
| 2025-05-14 | 9,000.00 | 9,140.00 | 9,000.00 | 9,140.00 | 8,081.47 | 2,399 |
| 2025-05-13 | 8,920.00 | 9,180.00 | 8,920.00 | 9,180.00 | 8,116.83 | 227 |
| 2025-05-12 | 9,220.00 | 9,220.00 | 9,000.00 | 9,100.00 | 8,046.10 | 800 |
| 2025-05-09 | 8,990.00 | 9,220.00 | 8,980.00 | 9,220.00 | 8,152.20 | 520 |
| 2025-05-08 | 8,990.00 | 8,990.00 | 8,980.00 | 8,980.00 | 7,940.00 | 300 |
| 2025-05-07 | 8,940.00 | 9,000.00 | 8,940.00 | 8,980.00 | 7,940.00 | 1,289 |
| 2025-05-06 | 8,990.00 | 9,370.00 | 8,990.00 | 9,290.00 | 8,214.09 | 2,730 |
| 2025-05-05 | 9,370.00 | 9,370.00 | 8,990.00 | 8,990.00 | 7,948.84 | 2,200 |
| 2025-04-29 | 9,010.00 | 9,020.00 | 8,800.00 | 8,970.00 | 7,931.15 | 2,600 |
| 2025-04-28 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 8,205.25 | 200 |
| 2025-04-25 | 9,290.00 | 9,290.00 | 8,820.00 | 9,280.00 | 8,205.25 | 2,400 |
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.