SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	10,200.00	10,300.00	10,200.00	10,200.00	7,071.82	3,200
2023-05-15	10,400.00	10,400.00	10,300.00	10,300.00	7,141.15	6,205
2023-05-12	10,200.00	10,300.00	10,200.00	10,300.00	7,141.15	5,624
2023-05-11	10,100.00	10,400.00	10,000.00	10,200.00	7,071.82	11,900
2023-05-10	10,100.00	10,200.00	10,100.00	10,100.00	7,002.48	7,305
2023-05-09	10,200.00	10,200.00	10,200.00	10,200.00	7,071.82	17,102
2023-05-08	10,200.00	10,200.00	10,100.00	10,200.00	7,071.82	3,600
2023-05-05	10,200.00	10,200.00	10,200.00	10,200.00	7,071.82	3,410
2023-05-04	10,200.00	10,200.00	10,100.00	10,200.00	7,071.82	4,803
2023-04-28	10,200.00	10,200.00	10,200.00	10,200.00	7,071.82	7,000
2023-04-27	10,000.00	10,100.00	10,000.00	10,100.00	7,002.48	4,500
2023-04-26	10,100.00	10,400.00	10,100.00	10,300.00	7,141.15	12,210
2023-04-25	10,100.00	10,100.00	10,100.00	10,100.00	7,002.48	3,000
2023-04-24	10,100.00	10,100.00	10,000.00	10,100.00	7,002.48	6,501
2023-04-20	10,000.00	10,100.00	10,000.00	10,100.00	7,002.48	2,100
2023-04-19	10,100.00	10,300.00	9,900.00	10,300.00	7,141.15	4,700
2023-04-18	10,100.00	10,200.00	10,100.00	10,200.00	7,071.82	12,900
2023-04-17	10,300.00	10,300.00	10,300.00	10,300.00	7,141.15	106
2023-04-14	10,100.00	10,200.00	10,100.00	10,100.00	7,002.48	1,800
2023-04-13	10,200.00	10,300.00	10,200.00	10,300.00	7,141.15	5,800
2023-04-12	10,200.00	10,200.00	10,100.00	10,200.00	7,071.82	801
2023-04-11	10,200.00	10,200.00	10,100.00	10,100.00	7,002.48	8,609
2023-04-10	10,400.00	10,400.00	10,000.00	10,000.00	6,933.15	9,700
2023-04-07	10,100.00	10,400.00	10,100.00	10,400.00	7,210.48	8,500
2023-04-06	10,100.00	10,200.00	10,100.00	10,200.00	7,071.82	5,510
2023-04-05	10,000.00	10,100.00	10,000.00	10,100.00	7,002.48	32,005
2023-04-04	9,900.00	10,000.00	9,900.00	10,000.00	6,933.15	14,510
2023-04-03	9,900.00	9,900.00	9,600.00	9,800.00	6,794.49	9,401
2023-03-31	9,600.00	9,900.00	9,600.00	9,900.00	6,863.82	2,106
2023-03-30	9,700.00	9,900.00	9,600.00	9,900.00	6,863.82	13,901
2023-03-29	9,900.00	9,900.00	9,900.00	9,900.00	6,863.82	302
2023-03-28	9,700.00	9,700.00	9,700.00	9,700.00	6,725.16	5,301
2023-03-27	9,700.00	10,000.00	9,700.00	10,000.00	6,933.15	16,071
2023-03-24	9,600.00	9,800.00	9,500.00	9,800.00	6,794.49	7,600
2023-03-23	9,700.00	9,800.00	9,600.00	9,800.00	6,794.49	3,100
2023-03-22	9,700.00	9,800.00	9,600.00	9,800.00	6,794.49	900
2023-03-21	9,600.00	9,600.00	9,600.00	9,600.00	6,655.83	2,200
2023-03-20	9,700.00	9,700.00	9,500.00	9,600.00	6,655.83	10,900
2023-03-17	9,600.00	9,600.00	9,600.00	9,600.00	6,655.83	4,300
2023-03-16	9,600.00	9,900.00	9,600.00	9,900.00	6,863.82	6,508
2023-03-15	9,700.00	9,900.00	9,700.00	9,900.00	6,863.82	2,800
2023-03-14	9,700.00	9,800.00	9,700.00	9,700.00	6,725.16	5,000
2023-03-13	10,000.00	10,000.00	9,900.00	9,900.00	6,863.82	700
2023-03-10	9,900.00	9,900.00	9,800.00	9,800.00	6,794.49	1,500
2023-03-09	9,800.00	9,900.00	9,700.00	9,900.00	6,863.82	2,800
2023-03-08	9,900.00	9,900.00	9,700.00	9,700.00	6,725.16	4,807
2023-03-07	9,700.00	9,700.00	9,700.00	9,700.00	6,725.16	1,500
2023-03-06	10,100.00	10,100.00	9,700.00	9,700.00	6,725.16	5,800
2023-03-02	9,900.00	10,000.00	9,800.00	9,800.00	6,794.49	1,700
2023-03-01	10,200.00	10,200.00	9,700.00	9,800.00	6,794.49	2,808
2023-02-28	10,200.00	10,200.00	10,200.00	10,200.00	7,071.82	100
2023-02-27	9,600.00	10,000.00	9,600.00	10,000.00	6,933.15	300
2023-02-24	9,900.00	10,200.00	9,800.00	10,200.00	7,071.82	500
2023-02-23	9,900.00	10,100.00	9,900.00	10,100.00	7,002.48	6,500
2023-02-22	10,100.00	10,200.00	10,100.00	10,100.00	7,002.48	7,400
2023-02-21	10,100.00	10,200.00	9,900.00	10,200.00	7,071.82	5,000
2023-02-20	9,900.00	10,100.00	9,800.00	10,100.00	7,002.48	10,900
2023-02-17	9,800.00	10,000.00	9,800.00	9,800.00	6,794.49	18,900
2023-02-16	10,000.00	10,000.00	9,900.00	10,000.00	6,933.15	5,300
2023-02-15	9,800.00	10,100.00	9,800.00	10,000.00	6,933.15	9,001

← NewerPage 13 of 19 · 1,109 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.