SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	10,200.00	10,200.00	9,200.00	9,800.00	6,794.49	18,900
2023-02-13	10,000.00	10,200.00	9,800.00	10,200.00	7,071.82	10,800
2023-02-10	10,000.00	10,300.00	9,900.00	9,900.00	6,863.82	13,800
2023-02-09	10,500.00	10,500.00	10,100.00	10,400.00	7,210.48	1,500
2023-02-08	10,000.00	10,400.00	10,000.00	10,400.00	7,210.48	15,900
2023-02-07	10,600.00	10,600.00	10,000.00	10,000.00	6,933.15	9,408
2023-02-06	10,500.00	10,500.00	10,200.00	10,500.00	7,279.81	7,700
2023-02-03	10,500.00	10,500.00	10,000.00	10,200.00	7,071.82	37,900
2023-02-02	11,000.00	11,000.00	10,000.00	10,000.00	6,933.15	62,800
2023-02-01	11,200.00	11,200.00	10,500.00	11,000.00	7,626.47	77,700
2023-01-31	11,800.00	11,800.00	11,200.00	11,200.00	7,765.13	97,600
2023-01-30	12,500.00	12,500.00	12,400.00	12,400.00	8,597.11	43,100
2023-01-27	13,700.00	13,700.00	13,700.00	13,700.00	9,498.42	200
2023-01-19	13,900.00	13,900.00	13,700.00	13,700.00	9,498.42	600
2023-01-18	13,900.00	14,300.00	13,300.00	13,900.00	9,637.08	4,700
2023-01-17	12,900.00	13,000.00	12,500.00	13,000.00	9,013.10	6,500
2023-01-16	12,000.00	12,500.00	12,000.00	12,500.00	8,666.44	11,300
2023-01-13	11,500.00	12,600.00	11,500.00	12,600.00	8,735.77	10,500
2023-01-12	12,500.00	12,600.00	12,500.00	12,600.00	8,735.77	11,500
2023-01-11	12,700.00	12,700.00	12,500.00	12,500.00	8,666.44	20,302
2023-01-10	12,500.00	12,500.00	12,500.00	12,500.00	8,666.44	14,500
2023-01-09	12,000.00	12,500.00	12,000.00	12,500.00	8,666.44	10,500
2023-01-06	11,100.00	12,400.00	11,000.00	12,300.00	8,527.78	8,900
2023-01-05	13,500.00	13,500.00	11,500.00	11,700.00	8,111.79	5,900
2023-01-03	11,600.00	12,400.00	11,500.00	12,400.00	8,597.11	30,400
2022-12-30	11,400.00	11,500.00	11,300.00	11,300.00	7,834.46	1,600
2022-12-28	11,500.00	11,500.00	11,500.00	11,500.00	7,973.13	900
2022-12-27	11,300.00	11,300.00	10,500.00	11,100.00	7,695.80	2,000
2022-12-26	11,300.00	11,300.00	11,000.00	11,000.00	7,626.47	4,200
2022-12-23	11,000.00	11,300.00	11,000.00	11,300.00	7,834.46	1,300
2022-12-22	11,200.00	11,400.00	11,200.00	11,400.00	7,903.79	32,300
2022-12-21	11,900.00	11,900.00	11,200.00	11,400.00	7,903.79	22,300
2022-12-20	11,500.00	11,900.00	11,300.00	11,900.00	8,250.45	6,200
2022-12-19	11,700.00	11,900.00	11,500.00	11,700.00	8,111.79	31,900
2022-12-16	11,600.00	11,700.00	11,600.00	11,700.00	8,111.79	5,100
2022-12-15	11,800.00	12,100.00	11,700.00	11,700.00	8,111.79	6,000
2022-12-14	12,000.00	12,000.00	11,700.00	12,000.00	8,319.78	2,500
2022-12-13	12,000.00	12,000.00	11,800.00	12,000.00	8,319.78	13,900
2022-12-12	11,900.00	12,100.00	11,500.00	11,500.00	7,973.13	2,800
2022-12-09	12,300.00	12,300.00	11,700.00	12,000.00	8,319.78	5,700
2022-12-08	12,600.00	12,600.00	11,900.00	11,900.00	8,250.45	20,300
2022-12-07	12,000.00	12,000.00	11,700.00	12,000.00	8,319.78	20,900
2022-12-06	11,500.00	12,200.00	11,400.00	12,200.00	8,458.45	17,200
2022-12-05	11,700.00	11,700.00	11,300.00	11,700.00	8,111.79	7,700
2022-12-02	11,000.00	11,700.00	11,000.00	11,700.00	8,111.79	12,000
2022-12-01	12,400.00	12,400.00	11,400.00	11,700.00	8,111.79	2,400
2022-11-30	11,500.00	11,700.00	11,500.00	11,700.00	8,111.79	13,600
2022-11-29	11,500.00	11,700.00	11,400.00	11,600.00	8,042.46	9,000
2022-11-28	10,700.00	11,400.00	10,700.00	11,300.00	7,834.46	10,300
2022-11-25	10,200.00	10,700.00	10,200.00	10,700.00	7,418.47	6,300
2022-11-24	10,400.00	10,500.00	10,400.00	10,500.00	7,279.81	500
2022-11-23	10,200.00	10,500.00	10,200.00	10,400.00	7,210.48	13,300
2022-11-22	10,500.00	10,700.00	10,100.00	10,500.00	7,279.81	20,310
2022-11-21	10,000.00	10,600.00	10,000.00	10,500.00	7,279.81	10,500
2022-11-18	10,600.00	10,700.00	10,100.00	10,600.00	7,349.14	2,400
2022-11-17	10,700.00	10,800.00	10,300.00	10,600.00	7,349.14	22,600
2022-11-16	9,100.00	10,700.00	9,000.00	10,700.00	7,418.47	18,210
2022-11-15	10,100.00	10,100.00	10,000.00	10,000.00	6,933.15	29,900
2022-11-14	11,100.00	11,100.00	11,100.00	11,100.00	7,695.80	16,000
2022-11-11	14,500.00	14,500.00	12,300.00	12,300.00	8,527.78	35,900

← NewerPage 14 of 19 · 1,105 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.