SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	14,800.00	14,800.00	13,600.00	13,600.00	9,429.09	10,800
2022-11-09	16,200.00	16,200.00	13,900.00	15,100.00	10,469.06	7,800
2022-11-08	17,600.00	17,800.00	16,800.00	17,800.00	10,607.72	55,200
2022-11-07	17,900.00	17,900.00	17,000.00	17,500.00	10,428.94	73,800
2022-11-04	18,000.00	18,000.00	17,600.00	17,900.00	10,667.32	24,600
2022-11-03	17,800.00	18,000.00	17,400.00	18,000.00	10,726.91	53,100
2022-11-02	17,500.00	17,800.00	17,400.00	17,800.00	10,607.72	24,900
2022-11-01	17,500.00	17,500.00	17,300.00	17,500.00	10,428.94	23,900
2022-10-31	18,000.00	18,000.00	17,400.00	17,500.00	10,428.94	39,700
2022-10-28	17,900.00	17,900.00	17,300.00	17,400.00	10,369.35	25,600
2022-10-27	17,400.00	18,000.00	17,400.00	17,800.00	10,607.72	20,300
2022-10-26	16,800.00	17,300.00	16,000.00	17,300.00	10,309.75	11,300
2022-10-25	16,100.00	18,000.00	16,000.00	17,300.00	10,309.75	9,300
2022-10-24	17,500.00	17,500.00	16,000.00	17,300.00	10,309.75	2,200
2022-10-21	17,700.00	17,900.00	17,000.00	17,700.00	10,548.13	3,500
2022-10-20	18,000.00	18,000.00	18,000.00	18,000.00	10,726.91	5,100
2022-10-19	18,400.00	18,400.00	18,200.00	18,300.00	10,905.69	20,910
2022-10-18	18,100.00	18,300.00	18,100.00	18,300.00	10,905.69	13,300
2022-10-17	17,400.00	18,200.00	17,300.00	18,100.00	10,786.51	3,700
2022-10-14	18,000.00	18,200.00	17,700.00	18,200.00	10,846.10	10,700
2022-10-13	18,900.00	18,900.00	17,800.00	18,200.00	10,846.10	25,300
2022-10-12	18,300.00	19,400.00	18,300.00	19,100.00	11,382.45	3,400
2022-10-11	18,800.00	19,000.00	18,500.00	18,900.00	11,263.26	1,800
2022-10-10	18,900.00	19,400.00	18,800.00	19,400.00	11,561.23	3,900
2022-10-07	19,200.00	19,400.00	19,100.00	19,400.00	11,561.23	4,200
2022-10-06	19,500.00	19,700.00	19,100.00	19,700.00	11,740.01	10,300
2022-10-05	19,900.00	19,900.00	19,800.00	19,900.00	11,859.20	3,000
2022-10-04	19,800.00	19,800.00	19,600.00	19,600.00	11,680.41	1,800
2022-10-03	20,000.00	20,000.00	19,800.00	19,800.00	11,799.60	9,801
2022-09-30	20,000.00	20,100.00	19,800.00	20,100.00	11,978.38	12,300
2022-09-29	20,100.00	20,200.00	20,100.00	20,100.00	11,978.38	3,930
2022-09-28	20,400.00	20,500.00	20,100.00	20,100.00	11,978.38	23,800
2022-09-27	20,400.00	20,800.00	20,400.00	20,400.00	12,157.17	4,000
2022-09-26	20,300.00	20,500.00	20,100.00	20,500.00	12,216.76	9,800
2022-09-23	20,200.00	20,500.00	20,100.00	20,500.00	12,216.76	8,000
2022-09-22	20,200.00	20,300.00	20,000.00	20,300.00	12,097.57	7,300
2022-09-21	20,300.00	20,300.00	20,100.00	20,300.00	12,097.57	17,300
2022-09-20	20,400.00	20,400.00	20,300.00	20,400.00	12,157.17	11,100
2022-09-19	20,500.00	20,500.00	20,300.00	20,300.00	12,097.57	44,700
2022-09-16	20,800.00	20,900.00	20,500.00	20,900.00	12,455.14	16,105
2022-09-15	20,600.00	20,900.00	20,600.00	20,900.00	12,455.14	8,800
2022-09-14	20,800.00	20,900.00	20,500.00	20,900.00	12,455.14	5,300
2022-09-13	20,800.00	20,900.00	20,800.00	20,900.00	12,455.14	2,016
2022-09-12	21,000.00	21,200.00	20,400.00	20,900.00	12,455.14	5,720
2022-09-09	19,300.00	21,000.00	19,300.00	21,000.00	12,514.73	11,800
2022-09-08	20,700.00	20,700.00	20,500.00	20,700.00	12,335.95	14,800
2022-09-07	21,100.00	21,300.00	20,700.00	20,800.00	12,395.54	21,200
2022-09-05	21,100.00	21,300.00	21,000.00	21,300.00	12,693.51	21,400
2022-08-31	20,700.00	21,100.00	20,700.00	21,100.00	12,574.32	7,700
2022-08-30	21,100.00	21,100.00	20,600.00	21,000.00	12,514.73	18,200
2022-08-29	20,800.00	21,100.00	20,400.00	21,000.00	12,514.73	26,900
2022-08-26	21,900.00	21,900.00	20,500.00	20,900.00	12,455.14	20,800
2022-08-25	19,900.00	21,500.00	19,900.00	21,200.00	12,633.92	64,900
2022-08-24	19,800.00	20,000.00	19,500.00	19,900.00	11,859.20	15,400
2022-08-23	19,800.00	19,900.00	18,600.00	19,900.00	11,859.20	19,100
2022-08-22	19,700.00	19,900.00	19,600.00	19,900.00	11,859.20	3,000
2022-08-19	19,700.00	19,900.00	19,600.00	19,900.00	11,859.20	3,400
2022-08-18	19,600.00	19,700.00	19,600.00	19,600.00	11,680.41	2,700
2022-08-17	19,700.00	20,000.00	19,600.00	19,600.00	11,680.41	10,700
2022-08-16	20,000.00	20,200.00	19,800.00	20,200.00	12,037.98	15,600

← NewerPage 15 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.