Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 8,700.00 | 8,900.00 | 8,610.00 | 8,800.00 | 7,780.84 | 4,300 |
| 2024-12-25 | 8,580.00 | 8,580.00 | 8,570.00 | 8,570.00 | 7,577.48 | 2,400 |
| 2024-12-24 | 8,200.00 | 8,590.00 | 8,200.00 | 8,590.00 | 7,595.16 | 3,400 |
| 2024-12-23 | 8,100.00 | 8,650.00 | 8,100.00 | 8,650.00 | 7,648.21 | 1,000 |
| 2024-12-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,515.59 | 1,500 |
| 2024-12-19 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,471.38 | 100 |
| 2024-12-17 | 8,570.00 | 8,570.00 | 8,510.00 | 8,510.00 | 7,524.43 | 3,100 |
| 2024-12-16 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 7,577.48 | 200 |
| 2024-12-13 | 8,640.00 | 8,640.00 | 8,210.00 | 8,210.00 | 7,259.17 | 1,700 |
| 2024-12-12 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 7,639.37 | 3,000 |
| 2024-12-11 | 8,590.00 | 8,640.00 | 8,590.00 | 8,640.00 | 7,639.37 | 300 |
| 2024-12-10 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 7,294.54 | 2,600 |
| 2024-12-09 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,515.59 | 1,400 |
| 2024-12-06 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,471.38 | 400 |
| 2024-12-05 | 8,440.00 | 8,450.00 | 8,430.00 | 8,450.00 | 7,471.38 | 800 |
| 2024-12-02 | 8,480.00 | 8,480.00 | 8,470.00 | 8,470.00 | 7,489.06 | 200 |
| 2024-11-29 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 7,480.22 | 100 |
| 2024-11-28 | 8,400.00 | 8,530.00 | 8,100.00 | 8,530.00 | 7,542.11 | 2,100 |
| 2024-11-26 | 8,870.00 | 8,870.00 | 8,420.00 | 8,440.00 | 7,462.54 | 5,700 |
| 2024-11-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,427.17 | 400 |
| 2024-11-22 | 8,200.00 | 8,390.00 | 8,100.00 | 8,390.00 | 7,418.33 | 3,100 |
| 2024-11-21 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,250.33 | 2,300 |
| 2024-11-20 | 8,450.00 | 8,450.00 | 8,100.00 | 8,100.00 | 7,161.91 | 7,100 |
| 2024-11-19 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,604.01 | 800 |
| 2024-11-18 | 8,310.00 | 8,730.00 | 8,130.00 | 8,730.00 | 7,718.95 | 2,200 |
| 2024-11-15 | 8,250.00 | 8,740.00 | 8,210.00 | 8,740.00 | 7,727.79 | 400 |
| 2024-11-14 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 7,736.63 | 2,100 |
| 2024-11-13 | 8,760.00 | 8,760.00 | 8,600.00 | 8,760.00 | 7,745.48 | 2,600 |
| 2024-11-12 | 8,780.00 | 8,780.00 | 8,760.00 | 8,760.00 | 7,745.48 | 2,100 |
| 2024-11-11 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,780.84 | 2,300 |
| 2024-11-08 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,780.84 | 500 |
| 2024-11-07 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,780.84 | 1,700 |
| 2024-11-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,780.84 | 500 |
| 2024-11-05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,780.84 | 3,500 |
| 2024-11-04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,780.84 | 1,600 |
| 2024-10-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,957.68 | 100 |
| 2024-10-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,957.68 | 100 |
| 2024-10-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,957.68 | 1,000 |
| 2024-10-24 | 8,810.00 | 9,000.00 | 8,770.00 | 9,000.00 | 7,957.68 | 7,500 |
| 2024-10-22 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 8,125.68 | 200 |
| 2024-10-21 | 8,710.00 | 9,190.00 | 8,710.00 | 9,190.00 | 8,125.68 | 700 |
| 2024-10-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,134.52 | 2,000 |
| 2024-10-17 | 9,140.00 | 9,200.00 | 9,140.00 | 9,200.00 | 8,134.52 | 3,300 |
| 2024-10-16 | 9,210.00 | 9,210.00 | 9,110.00 | 9,110.00 | 8,054.94 | 3,500 |
| 2024-10-11 | 9,060.00 | 9,200.00 | 9,060.00 | 9,200.00 | 8,134.52 | 200 |
| 2024-10-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,399.77 | 500 |
| 2024-10-09 | 10,150.00 | 10,150.00 | 9,300.00 | 9,310.00 | 8,231.78 | 1,700 |
| 2024-10-04 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,399.77 | 2,000 |
| 2024-10-03 | 9,160.00 | 9,200.00 | 9,160.00 | 9,200.00 | 8,134.52 | 700 |
| 2024-10-02 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 8,099.15 | 300 |
| 2024-09-30 | 9,130.00 | 9,130.00 | 9,120.00 | 9,120.00 | 8,063.78 | 300 |
| 2024-09-27 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 8,063.78 | 100 |
| 2024-09-25 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,046.10 | 500 |
| 2024-09-24 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,399.77 | 100 |
| 2024-09-23 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,399.77 | 2,400 |
| 2024-09-16 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 8,488.19 | 800 |
| 2024-09-13 | 9,700.00 | 9,750.00 | 9,700.00 | 9,700.00 | 8,576.61 | 1,400 |
| 2024-09-12 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 8,709.24 | 100 |
| 2024-09-11 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 8,532.40 | 2,000 |
| 2024-09-10 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,488.19 | 300 |
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.