SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	10,200.00	10,300.00	10,200.00	10,300.00	8,005.00	200
2024-01-29	10,100.00	10,300.00	10,100.00	10,300.00	8,005.00	5,800
2024-01-26	10,200.00	10,200.00	10,100.00	10,200.00	7,927.28	2,600
2024-01-25	10,300.00	10,300.00	10,100.00	10,100.00	7,849.56	3,200
2024-01-24	10,300.00	10,300.00	10,200.00	10,300.00	8,005.00	6,900
2024-01-22	10,300.00	10,300.00	10,100.00	10,200.00	7,927.28	5,800
2024-01-19	10,100.00	10,100.00	10,100.00	10,100.00	7,849.56	4,000
2024-01-18	10,000.00	10,100.00	10,000.00	10,000.00	7,771.84	500
2024-01-17	10,300.00	10,300.00	10,200.00	10,200.00	7,927.28	2,100
2024-01-16	10,200.00	10,200.00	10,100.00	10,100.00	7,849.56	200
2024-01-15	10,100.00	10,100.00	10,100.00	10,100.00	7,849.56	900
2024-01-12	10,200.00	10,300.00	10,100.00	10,100.00	7,849.56	4,800
2024-01-11	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	300
2024-01-10	10,400.00	10,400.00	10,300.00	10,300.00	8,005.00	2,201
2024-01-09	10,500.00	10,500.00	10,300.00	10,400.00	8,082.71	2,000
2024-01-08	10,400.00	10,400.00	10,300.00	10,400.00	8,082.71	2,300
2024-01-05	10,400.00	10,400.00	10,300.00	10,400.00	8,082.71	5,300
2024-01-04	10,400.00	10,400.00	10,300.00	10,400.00	8,082.71	11,600
2024-01-03	10,400.00	10,400.00	10,400.00	10,400.00	8,082.71	10,200
2024-01-02	10,300.00	10,300.00	10,200.00	10,200.00	7,927.28	3,100
2023-12-29	10,300.00	10,300.00	10,200.00	10,300.00	8,005.00	1,800
2023-12-28	10,100.00	10,300.00	10,100.00	10,300.00	8,005.00	6,500
2023-12-27	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	3,300
2023-12-26	10,100.00	10,300.00	10,100.00	10,300.00	8,005.00	200
2023-12-25	10,200.00	10,300.00	10,100.00	10,300.00	8,005.00	12,600
2023-12-22	10,300.00	10,300.00	10,200.00	10,200.00	7,927.28	11,400
2023-12-21	10,100.00	10,200.00	10,100.00	10,200.00	7,927.28	10,500
2023-12-20	10,100.00	10,100.00	10,100.00	10,100.00	7,849.56	3,100
2023-12-19	10,200.00	10,200.00	10,100.00	10,100.00	7,849.56	7,100
2023-12-18	10,200.00	10,200.00	10,200.00	10,200.00	7,927.28	5,600
2023-12-15	10,300.00	10,400.00	10,100.00	10,400.00	8,082.71	8,000
2023-12-14	10,100.00	10,400.00	10,100.00	10,400.00	8,082.71	4,300
2023-12-13	10,400.00	10,400.00	10,400.00	10,400.00	8,082.71	100
2023-12-12	10,300.00	10,300.00	10,100.00	10,100.00	7,849.56	21,400
2023-12-11	10,200.00	10,200.00	10,200.00	10,200.00	7,927.28	1,700
2023-12-08	10,500.00	10,500.00	10,200.00	10,200.00	7,927.28	1,300
2023-12-07	10,200.00	10,500.00	10,200.00	10,300.00	8,005.00	1,200
2023-12-06	10,500.00	10,500.00	10,400.00	10,400.00	8,082.71	2,200
2023-12-05	10,500.00	10,500.00	10,200.00	10,400.00	8,082.71	7,800
2023-12-04	10,200.00	10,500.00	10,200.00	10,500.00	8,160.43	6,733
2023-12-01	10,500.00	10,500.00	10,500.00	10,500.00	8,160.43	101
2023-11-29	10,300.00	10,500.00	10,300.00	10,500.00	8,160.43	300
2023-11-28	10,000.00	10,300.00	10,000.00	10,300.00	8,005.00	3,987
2023-11-27	10,500.00	10,500.00	10,000.00	10,000.00	7,771.84	4,800
2023-11-24	10,100.00	10,200.00	10,000.00	10,200.00	7,927.28	11,600
2023-11-23	10,500.00	10,500.00	10,300.00	10,300.00	8,005.00	1,100
2023-11-22	10,500.00	10,500.00	10,300.00	10,400.00	8,082.71	5,000
2023-11-21	10,300.00	10,500.00	10,300.00	10,500.00	8,160.43	5,211
2023-11-20	10,200.00	10,600.00	10,200.00	10,500.00	8,160.43	2,001
2023-11-17	10,600.00	10,700.00	10,100.00	10,100.00	7,849.56	32,300
2023-11-16	10,600.00	10,600.00	10,500.00	10,600.00	8,238.15	19,600
2023-11-15	10,600.00	10,700.00	10,500.00	10,500.00	8,160.43	14,400
2023-11-14	10,400.00	10,700.00	9,700.00	10,600.00	8,238.15	3,600
2023-11-13	10,300.00	10,700.00	10,300.00	10,700.00	8,315.87	1,400
2023-11-10	10,800.00	10,800.00	10,500.00	10,700.00	8,315.87	1,801
2023-11-09	10,800.00	10,800.00	10,700.00	10,700.00	8,315.87	610
2023-11-08	10,500.00	10,800.00	10,200.00	10,800.00	8,393.59	6,300
2023-11-07	10,600.00	10,800.00	10,400.00	10,800.00	8,393.59	2,700
2023-11-06	10,700.00	10,700.00	10,400.00	10,600.00	8,238.15	500
2023-11-03	10,600.00	10,800.00	10,600.00	10,800.00	8,393.59	700

← NewerPage 10 of 19 · 1,108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	1,000.0000 VND
2025-09-19	1,000.0000 VND
2024-09-18	800.0000 VND
2023-09-21	1,500.0000 VND
2022-11-09	2,500.0000 VND
2021-11-04	700.0000 VND
2020-10-16	800.0000 VND
2019-08-09	800.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.