SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11,400.00	11,700.00	11,300.00	11,700.00	8,111.79	21,600
2023-08-04	11,300.00	11,500.00	11,300.00	11,300.00	7,834.46	3,700
2023-08-03	11,400.00	11,500.00	11,300.00	11,300.00	7,834.46	8,901
2023-08-02	11,500.00	11,500.00	11,300.00	11,500.00	7,973.13	19,200
2023-08-01	11,500.00	11,500.00	11,500.00	11,500.00	7,973.13	3,200
2023-07-31	11,500.00	11,500.00	11,400.00	11,400.00	7,903.79	4,700
2023-07-28	11,700.00	11,700.00	11,500.00	11,500.00	7,973.13	600
2023-07-27	11,400.00	11,500.00	11,300.00	11,500.00	7,973.13	3,806
2023-07-26	11,400.00	11,400.00	11,400.00	11,400.00	7,903.79	1,800
2023-07-25	11,400.00	11,400.00	11,400.00	11,400.00	7,903.79	2,600
2023-07-24	11,300.00	11,600.00	11,300.00	11,500.00	7,973.13	600
2023-07-21	11,700.00	11,700.00	11,500.00	11,600.00	8,042.46	1,301
2023-07-20	11,400.00	11,700.00	11,400.00	11,700.00	8,111.79	1,400
2023-07-19	11,500.00	11,500.00	11,300.00	11,400.00	7,903.79	4,210
2023-07-18	11,400.00	11,600.00	11,400.00	11,400.00	7,903.79	3,100
2023-07-17	11,400.00	11,400.00	11,400.00	11,400.00	7,903.79	14,005
2023-07-14	11,500.00	11,700.00	11,400.00	11,400.00	7,903.79	13,701
2023-07-13	11,300.00	11,500.00	11,300.00	11,500.00	7,973.13	3,606
2023-07-12	11,900.00	11,900.00	11,500.00	11,800.00	8,181.12	4,900
2023-07-11	11,600.00	11,700.00	11,500.00	11,700.00	8,111.79	1,100
2023-07-10	11,600.00	11,700.00	11,100.00	11,700.00	8,111.79	3,200
2023-07-07	11,400.00	11,700.00	11,400.00	11,700.00	8,111.79	5,500
2023-07-06	11,400.00	11,700.00	11,000.00	11,100.00	7,695.80	24,800
2023-07-05	11,500.00	11,700.00	11,400.00	11,700.00	8,111.79	3,400
2023-07-04	11,700.00	11,800.00	11,400.00	11,800.00	8,181.12	5,700
2023-07-03	11,600.00	12,000.00	11,500.00	11,800.00	8,181.12	7,300
2023-06-30	11,400.00	11,600.00	11,400.00	11,500.00	7,973.13	800
2023-06-29	11,500.00	11,500.00	11,400.00	11,500.00	7,973.13	2,000
2023-06-28	11,600.00	11,700.00	11,300.00	11,700.00	8,111.79	8,900
2023-06-27	11,500.00	11,700.00	11,500.00	11,700.00	8,111.79	9,500
2023-06-26	11,700.00	11,700.00	11,500.00	11,700.00	8,111.79	21,300
2023-06-23	11,700.00	11,800.00	11,300.00	11,700.00	8,111.79	4,980
2023-06-22	11,500.00	11,500.00	11,200.00	11,300.00	7,834.46	8,700
2023-06-21	11,000.00	11,100.00	10,900.00	11,100.00	7,695.80	12,400
2023-06-20	11,000.00	11,000.00	11,000.00	11,000.00	7,626.47	1,038
2023-06-19	11,100.00	11,100.00	11,000.00	11,000.00	7,626.47	8,100
2023-06-16	11,400.00	11,400.00	11,100.00	11,100.00	7,695.80	2,600
2023-06-15	11,200.00	11,200.00	11,200.00	11,200.00	7,765.13	10,300
2023-06-14	11,200.00	11,200.00	11,100.00	11,200.00	7,765.13	16,300
2023-06-13	11,100.00	11,400.00	11,100.00	11,300.00	7,834.46	22,600
2023-06-12	11,300.00	11,300.00	11,100.00	11,200.00	7,765.13	5,900
2023-06-09	11,000.00	11,000.00	10,900.00	11,000.00	7,626.47	5,100
2023-06-08	11,100.00	11,200.00	11,000.00	11,100.00	7,695.80	16,523
2023-06-07	10,700.00	11,000.00	10,700.00	11,000.00	7,626.47	17,215
2023-06-06	10,900.00	10,900.00	10,700.00	10,800.00	7,487.80	7,218
2023-06-05	10,900.00	10,900.00	10,800.00	10,900.00	7,557.14	3,900
2023-06-02	10,700.00	10,900.00	10,600.00	10,700.00	7,418.47	17,901
2023-06-01	10,900.00	10,900.00	10,600.00	10,600.00	7,349.14	6,104
2023-05-31	10,400.00	10,800.00	10,400.00	10,600.00	7,349.14	10,200
2023-05-30	10,800.00	10,900.00	10,000.00	10,400.00	7,210.48	43,600
2023-05-29	10,000.00	10,900.00	10,000.00	10,800.00	7,487.80	5,400
2023-05-26	10,400.00	10,600.00	10,400.00	10,500.00	7,279.81	6,500
2023-05-25	10,400.00	10,500.00	10,300.00	10,300.00	7,141.15	3,000
2023-05-24	10,300.00	10,300.00	10,300.00	10,300.00	7,141.15	100
2023-05-23	10,200.00	10,300.00	10,200.00	10,300.00	7,141.15	4,400
2023-05-22	10,300.00	10,300.00	10,200.00	10,200.00	7,071.82	600
2023-05-19	10,200.00	10,200.00	10,100.00	10,200.00	7,071.82	2,100
2023-05-18	10,200.00	10,200.00	10,100.00	10,100.00	7,002.48	4,600
2023-05-17	10,000.00	10,200.00	10,000.00	10,200.00	7,071.82	1,800
2023-05-16	10,200.00	10,300.00	10,200.00	10,200.00	7,071.82	3,200

← NewerPage 12 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.