Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 8,214.09 | 500 |
| 2025-04-23 | 9,000.00 | 9,340.00 | 9,000.00 | 9,340.00 | 8,258.30 | 800 |
| 2025-04-22 | 9,010.00 | 9,010.00 | 8,880.00 | 8,900.00 | 7,869.26 | 3,800 |
| 2025-04-21 | 9,520.00 | 9,520.00 | 9,000.00 | 9,450.00 | 8,355.56 | 3,500 |
| 2025-04-18 | 9,430.00 | 9,640.00 | 9,100.00 | 9,540.00 | 8,435.14 | 800 |
| 2025-04-17 | 9,010.00 | 9,570.00 | 9,000.00 | 9,490.00 | 8,390.93 | 900 |
| 2025-04-16 | 9,690.00 | 9,690.00 | 8,430.00 | 9,560.00 | 8,452.82 | 6,200 |
| 2025-04-15 | 9,600.00 | 9,600.00 | 9,060.00 | 9,060.00 | 8,010.73 | 1,100 |
| 2025-04-14 | 9,100.00 | 9,630.00 | 9,070.00 | 9,600.00 | 8,488.19 | 1,300 |
| 2025-04-11 | 9,630.00 | 9,700.00 | 9,630.00 | 9,650.00 | 8,532.40 | 1,100 |
| 2025-04-10 | 9,610.00 | 9,630.00 | 9,610.00 | 9,630.00 | 8,514.72 | 21,900 |
| 2025-04-09 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,957.68 | 900 |
| 2025-04-08 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 7,542.11 | 1,500 |
| 2025-04-04 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 7,630.53 | 100 |
| 2025-04-03 | 8,670.00 | 8,670.00 | 8,650.00 | 8,650.00 | 7,648.21 | 900 |
| 2025-04-02 | 9,300.00 | 9,300.00 | 9,290.00 | 9,300.00 | 8,222.94 | 600 |
| 2025-04-01 | 9,690.00 | 9,690.00 | 9,270.00 | 9,270.00 | 8,196.41 | 3,500 |
| 2025-03-31 | 9,750.00 | 9,750.00 | 9,200.00 | 9,690.00 | 8,567.77 | 500 |
| 2025-03-28 | 9,800.00 | 9,800.00 | 9,700.00 | 9,740.00 | 8,611.98 | 1,700 |
| 2025-03-27 | 9,730.00 | 9,800.00 | 9,730.00 | 9,800.00 | 8,665.03 | 300 |
| 2025-03-26 | 9,130.00 | 9,730.00 | 9,110.00 | 9,730.00 | 8,603.14 | 14,400 |
| 2025-03-25 | 9,400.00 | 9,400.00 | 9,100.00 | 9,100.00 | 8,046.10 | 700 |
| 2025-03-21 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,311.35 | 100 |
| 2025-03-20 | 9,410.00 | 9,410.00 | 9,400.00 | 9,400.00 | 8,311.35 | 800 |
| 2025-03-19 | 9,430.00 | 9,430.00 | 9,420.00 | 9,420.00 | 8,329.04 | 200 |
| 2025-03-18 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,957.68 | 3,100 |
| 2025-03-14 | 9,050.00 | 9,450.00 | 9,050.00 | 9,450.00 | 8,355.56 | 200 |
| 2025-03-13 | 9,280.00 | 9,280.00 | 9,200.00 | 9,200.00 | 8,134.52 | 2,100 |
| 2025-03-10 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 8,205.25 | 200 |
| 2025-03-07 | 9,200.00 | 9,270.00 | 9,200.00 | 9,270.00 | 8,196.41 | 300 |
| 2025-03-05 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 8,196.41 | 700 |
| 2025-03-04 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 8,196.41 | 400 |
| 2025-02-28 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,222.94 | 1,800 |
| 2025-02-27 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,222.94 | 700 |
| 2025-02-26 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 8,222.94 | 8,100 |
| 2025-02-24 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 8,532.40 | 100 |
| 2025-02-21 | 9,650.00 | 9,700.00 | 9,550.00 | 9,650.00 | 8,532.40 | 1,200 |
| 2025-02-20 | 9,400.00 | 9,600.00 | 9,400.00 | 9,550.00 | 8,443.98 | 18,600 |
| 2025-02-19 | 9,360.00 | 9,380.00 | 9,360.00 | 9,380.00 | 8,293.67 | 2,000 |
| 2025-02-18 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 8,037.26 | 500 |
| 2025-02-17 | 9,380.00 | 9,380.00 | 9,360.00 | 9,370.00 | 8,284.83 | 1,000 |
| 2025-02-14 | 8,800.00 | 9,400.00 | 8,800.00 | 9,380.00 | 8,293.67 | 9,500 |
| 2025-02-13 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 7,772.00 | 1,300 |
| 2025-02-12 | 8,600.00 | 8,790.00 | 8,600.00 | 8,790.00 | 7,772.00 | 1,000 |
| 2025-02-11 | 8,730.00 | 8,760.00 | 8,730.00 | 8,760.00 | 7,745.48 | 700 |
| 2025-02-10 | 8,750.00 | 8,750.00 | 8,600.00 | 8,600.00 | 7,604.01 | 200 |
| 2025-02-07 | 8,650.00 | 8,770.00 | 8,650.00 | 8,750.00 | 7,736.63 | 1,800 |
| 2025-02-06 | 8,650.00 | 8,660.00 | 8,640.00 | 8,660.00 | 7,657.06 | 2,000 |
| 2025-02-05 | 8,420.00 | 8,420.00 | 8,410.00 | 8,410.00 | 7,436.01 | 2,600 |
| 2025-02-04 | 8,250.00 | 8,250.00 | 8,210.00 | 8,210.00 | 7,259.17 | 1,000 |
| 2025-02-03 | 8,260.00 | 8,500.00 | 8,260.00 | 8,500.00 | 7,515.59 | 1,200 |
| 2025-01-24 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,294.54 | 100 |
| 2025-01-23 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,559.80 | 100 |
| 2025-01-22 | 8,410.00 | 8,700.00 | 8,410.00 | 8,450.00 | 7,471.38 | 300 |
| 2025-01-20 | 8,710.00 | 8,800.00 | 8,710.00 | 8,790.00 | 7,772.00 | 2,000 |
| 2025-01-16 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,427.17 | 100 |
| 2025-01-15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,427.17 | 200 |
| 2025-01-08 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,427.17 | 400 |
| 2025-01-07 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,604.01 | 100 |
| 2025-01-06 | 8,790.00 | 8,790.00 | 8,610.00 | 8,650.00 | 7,648.21 | 1,200 |
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.