SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	19,800.00	20,000.00	19,500.00	20,000.00	11,918.79	5,800
2022-08-12	20,000.00	20,000.00	19,700.00	19,900.00	11,859.20	2,200
2022-08-11	20,000.00	20,400.00	19,900.00	19,900.00	11,859.20	5,900
2022-08-10	20,000.00	20,200.00	19,800.00	20,200.00	12,037.98	2,000
2022-08-09	19,500.00	20,000.00	19,500.00	20,000.00	11,918.79	16,200
2022-08-08	19,400.00	19,600.00	19,200.00	19,600.00	11,680.41	9,200
2022-08-05	19,500.00	19,500.00	19,500.00	19,500.00	11,620.82	300
2022-08-04	19,400.00	19,600.00	19,400.00	19,600.00	11,680.41	2,500
2022-08-03	19,000.00	19,300.00	19,000.00	19,300.00	11,501.63	2,600
2022-08-02	18,800.00	19,000.00	18,800.00	19,000.00	11,322.85	6,000
2022-08-01	18,900.00	19,000.00	18,700.00	19,000.00	11,322.85	3,700
2022-07-29	18,800.00	18,900.00	18,800.00	18,900.00	11,263.26	2,200
2022-07-28	18,700.00	18,900.00	18,700.00	18,900.00	11,263.26	7,500
2022-07-27	18,700.00	18,700.00	18,600.00	18,700.00	11,144.07	10,000
2022-07-26	18,500.00	18,800.00	18,500.00	18,500.00	11,024.88	5,100
2022-07-25	18,600.00	18,600.00	18,500.00	18,600.00	11,084.48	1,800
2022-07-22	18,700.00	18,700.00	18,200.00	18,600.00	11,084.48	9,600
2022-07-21	18,700.00	18,700.00	18,400.00	18,700.00	11,144.07	800
2022-07-20	18,700.00	18,800.00	18,500.00	18,800.00	11,203.66	9,200
2022-07-19	18,600.00	18,800.00	18,400.00	18,700.00	11,144.07	3,700
2022-07-18	18,400.00	18,600.00	18,200.00	18,500.00	11,024.88	9,600
2022-07-15	18,400.00	18,600.00	18,300.00	18,400.00	10,965.29	12,400
2022-07-14	18,700.00	18,700.00	18,600.00	18,700.00	11,144.07	2,700
2022-07-13	18,600.00	18,700.00	18,400.00	18,700.00	11,144.07	4,600
2022-07-12	18,300.00	18,700.00	18,300.00	18,700.00	11,144.07	11,400
2022-07-11	18,200.00	18,500.00	18,000.00	18,500.00	11,024.88	2,700
2022-07-08	18,200.00	18,500.00	18,200.00	18,400.00	10,965.29	1,700
2022-07-07	18,300.00	18,500.00	18,000.00	18,500.00	11,024.88	5,600
2022-07-06	18,400.00	18,400.00	18,000.00	18,400.00	10,965.29	11,600
2022-07-05	18,500.00	18,500.00	18,300.00	18,300.00	10,905.69	6,400
2022-07-04	18,800.00	18,800.00	18,400.00	18,500.00	11,024.88	18,200
2022-07-01	18,400.00	18,800.00	18,200.00	18,800.00	11,203.66	4,600
2022-06-30	18,600.00	18,900.00	18,400.00	18,800.00	11,203.66	17,200
2022-06-29	18,600.00	18,900.00	18,400.00	18,900.00	11,263.26	25,400
2022-06-28	19,000.00	19,000.00	18,900.00	19,000.00	11,322.85	2,400
2022-06-27	19,700.00	19,700.00	18,900.00	19,100.00	11,382.45	2,900
2022-06-24	18,800.00	19,200.00	18,800.00	19,200.00	11,442.04	3,000
2022-06-23	18,800.00	19,300.00	18,800.00	19,300.00	11,501.63	21,500
2022-06-22	18,500.00	18,800.00	18,500.00	18,800.00	11,203.66	8,505
2022-06-21	18,200.00	18,900.00	18,200.00	18,500.00	11,024.88	11,400
2022-06-20	19,500.00	19,500.00	18,300.00	18,500.00	11,024.88	35,300
2022-06-17	18,900.00	19,500.00	18,100.00	19,500.00	11,620.82	11,205
2022-06-16	18,800.00	19,000.00	18,400.00	18,900.00	11,263.26	18,400
2022-06-15	18,300.00	18,400.00	18,200.00	18,400.00	10,965.29	37,800
2022-06-14	18,000.00	18,600.00	17,900.00	18,200.00	10,846.10	27,600
2022-06-13	18,300.00	18,300.00	17,800.00	18,200.00	10,846.10	48,520
2022-06-10	18,500.00	18,500.00	18,000.00	18,300.00	10,905.69	14,100
2022-06-09	18,500.00	18,500.00	18,200.00	18,500.00	11,024.88	6,920
2022-06-08	17,800.00	18,500.00	17,800.00	18,500.00	11,024.88	9,300
2022-06-07	19,000.00	19,000.00	17,800.00	18,400.00	10,965.29	28,600
2022-06-06	17,900.00	19,000.00	17,900.00	19,000.00	11,322.85	28,900
2022-06-03	18,300.00	18,300.00	17,800.00	17,900.00	10,667.32	15,200
2022-06-02	18,400.00	18,400.00	18,000.00	18,300.00	10,905.69	11,905
2022-06-01	17,900.00	18,400.00	17,500.00	18,400.00	10,965.29	24,300
2022-05-31	17,000.00	18,400.00	17,000.00	17,900.00	10,667.32	23,600
2022-05-30	17,200.00	17,500.00	17,200.00	17,500.00	10,428.94	1,600
2022-05-27	17,200.00	17,800.00	17,200.00	17,600.00	10,488.54	4,244
2022-05-26	17,800.00	17,800.00	17,800.00	17,800.00	10,607.72	6,510
2022-05-25	17,300.00	17,800.00	17,000.00	17,800.00	10,607.72	15,000
2022-05-24	17,000.00	17,000.00	16,800.00	17,000.00	10,130.97	1,400

← NewerPage 16 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.