SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10,300.00	10,600.00	10,300.00	10,600.00	8,238.15	8,200
2023-11-01	10,100.00	10,300.00	10,100.00	10,300.00	8,005.00	6,100
2023-10-31	10,100.00	10,100.00	10,100.00	10,100.00	7,849.56	3,501
2023-10-27	10,200.00	10,200.00	10,100.00	10,100.00	7,849.56	4,600
2023-10-26	10,700.00	10,700.00	10,200.00	10,200.00	7,927.28	40,835
2023-10-25	10,800.00	10,900.00	10,800.00	10,800.00	8,393.59	2,280
2023-10-24	11,100.00	11,100.00	10,700.00	10,800.00	8,393.59	2,901
2023-10-23	10,800.00	10,800.00	10,800.00	10,800.00	8,393.59	700
2023-10-20	10,700.00	11,200.00	10,700.00	11,000.00	8,549.02	4,103
2023-10-19	10,900.00	10,900.00	10,500.00	10,900.00	8,471.31	6,500
2023-10-18	11,100.00	11,100.00	10,500.00	10,900.00	8,471.31	18,500
2023-10-17	11,200.00	11,200.00	11,100.00	11,100.00	8,626.74	10,700
2023-10-16	11,300.00	11,400.00	11,100.00	11,100.00	8,626.74	3,201
2023-10-13	11,100.00	11,300.00	11,100.00	11,300.00	8,782.18	1,400
2023-10-12	11,300.00	11,300.00	11,200.00	11,200.00	8,704.46	3,021
2023-10-11	11,200.00	11,300.00	11,200.00	11,200.00	8,704.46	2,400
2023-10-10	11,400.00	11,400.00	11,000.00	11,200.00	8,704.46	10,201
2023-10-09	11,500.00	11,500.00	11,100.00	11,400.00	8,859.90	12,900
2023-10-06	11,500.00	11,500.00	10,900.00	11,200.00	8,704.46	10,900
2023-10-05	11,400.00	11,600.00	11,200.00	11,200.00	8,704.46	18,200
2023-10-04	10,900.00	11,500.00	10,900.00	11,200.00	8,704.46	41,800
2023-10-03	10,900.00	10,900.00	10,800.00	10,900.00	8,471.31	4,700
2023-10-02	10,700.00	11,400.00	10,700.00	10,900.00	8,471.31	9,800
2023-09-29	11,000.00	11,000.00	10,700.00	10,700.00	8,315.87	1,901
2023-09-28	10,600.00	11,100.00	10,500.00	11,000.00	8,549.02	8,300
2023-09-27	11,100.00	11,100.00	10,400.00	11,100.00	8,626.74	19,022
2023-09-26	11,000.00	11,300.00	10,800.00	11,100.00	8,626.74	8,200
2023-09-25	11,800.00	11,800.00	11,000.00	11,100.00	8,626.74	19,700
2023-09-22	11,400.00	11,900.00	11,200.00	11,800.00	9,170.77	26,801
2023-09-21	12,700.00	12,700.00	11,400.00	11,700.00	9,093.05	32,500
2023-09-20	14,400.00	14,400.00	13,800.00	13,900.00	9,637.08	58,100
2023-09-19	14,500.00	14,600.00	14,200.00	14,300.00	9,914.41	81,900
2023-09-18	14,200.00	14,700.00	14,200.00	14,400.00	9,983.74	59,301
2023-09-15	14,200.00	14,300.00	13,600.00	13,900.00	9,637.08	17,800
2023-09-14	14,500.00	14,800.00	13,700.00	13,800.00	9,567.75	71,600
2023-09-13	13,400.00	13,600.00	13,300.00	13,600.00	9,429.09	22,900
2023-09-12	13,800.00	13,800.00	13,200.00	13,300.00	9,221.09	19,808
2023-09-11	15,000.00	15,000.00	13,800.00	13,900.00	9,637.08	22,722
2023-09-08	12,900.00	13,900.00	12,900.00	13,900.00	9,637.08	105,108
2023-09-07	12,600.00	12,700.00	12,600.00	12,700.00	8,805.10	13,619
2023-09-06	12,500.00	12,500.00	12,400.00	12,500.00	8,666.44	9,400
2023-09-05	12,400.00	12,700.00	12,400.00	12,500.00	8,666.44	17,101
2023-08-31	12,400.00	12,500.00	12,400.00	12,500.00	8,666.44	7,800
2023-08-30	12,500.00	12,500.00	12,200.00	12,400.00	8,597.11	17,300
2023-08-29	12,500.00	12,700.00	12,300.00	12,400.00	8,597.11	44,400
2023-08-28	11,800.00	12,500.00	11,800.00	12,400.00	8,597.11	58,400
2023-08-25	11,700.00	11,900.00	11,700.00	11,900.00	8,250.45	16,220
2023-08-24	11,500.00	11,600.00	11,400.00	11,600.00	8,042.46	6,100
2023-08-23	11,400.00	11,700.00	11,300.00	11,700.00	8,111.79	16,900
2023-08-22	11,600.00	11,600.00	11,400.00	11,500.00	7,973.13	6,300
2023-08-21	11,300.00	11,600.00	11,300.00	11,600.00	8,042.46	21,500
2023-08-18	11,900.00	11,900.00	11,200.00	11,400.00	7,903.79	13,200
2023-08-17	12,000.00	12,000.00	11,900.00	11,900.00	8,250.45	12,700
2023-08-16	12,000.00	12,000.00	11,700.00	12,000.00	8,319.78	13,700
2023-08-15	11,700.00	12,000.00	11,700.00	12,000.00	8,319.78	31,120
2023-08-14	11,800.00	11,800.00	11,500.00	11,700.00	8,111.79	7,500
2023-08-11	11,800.00	11,800.00	11,600.00	11,600.00	8,042.46	2,200
2023-08-10	11,700.00	11,800.00	11,600.00	11,600.00	8,042.46	15,800
2023-08-09	11,600.00	11,700.00	11,500.00	11,700.00	8,111.79	13,100
2023-08-08	11,700.00	11,700.00	11,600.00	11,600.00	8,042.46	200

← NewerPage 11 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.