SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	17,000.00	17,000.00	16,800.00	16,800.00	10,011.78	9,100
2022-05-20	16,900.00	17,300.00	16,800.00	17,200.00	10,250.16	7,403
2022-05-19	16,400.00	17,000.00	16,200.00	16,900.00	10,071.38	13,200
2022-05-18	16,300.00	17,300.00	16,000.00	17,200.00	10,250.16	45,600
2022-05-17	15,000.00	16,300.00	15,000.00	16,300.00	9,713.81	22,204
2022-05-16	14,600.00	15,500.00	14,600.00	15,000.00	8,939.09	52,200
2022-05-13	16,000.00	16,000.00	14,600.00	14,600.00	8,700.72	37,300
2022-05-12	17,000.00	17,000.00	16,000.00	16,000.00	9,535.03	33,000
2022-05-11	17,000.00	17,500.00	17,000.00	17,500.00	10,428.94	8,100
2022-05-10	16,400.00	18,000.00	16,400.00	17,800.00	10,607.72	14,500
2022-05-09	17,500.00	17,900.00	16,400.00	16,500.00	9,833.00	28,900
2022-05-06	18,200.00	18,400.00	17,800.00	17,800.00	10,607.72	17,800
2022-05-05	19,000.00	19,000.00	18,400.00	18,700.00	11,144.07	8,700
2022-05-04	19,300.00	19,300.00	18,700.00	19,000.00	11,322.85	19,324
2022-04-29	18,500.00	19,000.00	18,000.00	18,700.00	11,144.07	34,400
2022-04-28	18,400.00	18,700.00	18,000.00	18,700.00	11,144.07	20,300
2022-04-27	17,800.00	18,100.00	17,700.00	18,100.00	10,786.51	26,000
2022-04-26	17,100.00	17,800.00	17,000.00	17,800.00	10,607.72	36,200
2022-04-25	18,500.00	18,500.00	17,100.00	17,200.00	10,250.16	80,000
2022-04-22	20,800.00	20,800.00	18,900.00	18,900.00	11,263.26	122,200
2022-04-21	20,800.00	22,000.00	19,800.00	20,900.00	12,455.14	32,904
2022-04-20	23,000.00	23,000.00	21,000.00	21,300.00	12,693.51	45,300
2022-04-19	22,000.00	23,900.00	21,700.00	22,700.00	13,527.83	138,016
2022-04-18	22,200.00	22,400.00	21,700.00	22,000.00	13,110.67	54,000
2022-04-15	22,200.00	23,000.00	22,000.00	22,000.00	13,110.67	99,500
2022-04-14	20,500.00	22,300.00	20,500.00	22,100.00	13,170.26	91,204
2022-04-13	21,000.00	21,000.00	20,000.00	20,400.00	12,157.17	31,100
2022-04-12	20,900.00	21,100.00	20,300.00	20,700.00	12,335.95	22,000
2022-04-08	21,300.00	21,400.00	20,600.00	20,900.00	12,455.14	48,904
2022-04-07	21,100.00	21,400.00	21,100.00	21,400.00	12,753.11	32,000
2022-04-06	21,000.00	21,400.00	20,900.00	21,400.00	12,753.11	27,516
2022-04-05	21,200.00	21,400.00	21,100.00	21,400.00	12,753.11	42,204
2022-04-04	21,800.00	21,800.00	21,000.00	21,400.00	12,753.11	108,500
2022-04-01	21,500.00	21,900.00	21,300.00	21,800.00	12,991.48	68,200
2022-03-31	20,700.00	22,600.00	20,700.00	21,300.00	12,693.51	36,700
2022-03-30	21,400.00	21,400.00	20,300.00	20,700.00	12,335.95	68,500
2022-03-29	21,600.00	21,600.00	21,100.00	21,400.00	12,753.11	49,500
2022-03-28	21,600.00	22,300.00	21,000.00	21,600.00	12,872.29	81,615
2022-03-25	21,500.00	22,000.00	21,000.00	21,500.00	12,812.70	47,300
2022-03-24	21,800.00	22,200.00	21,500.00	21,500.00	12,812.70	42,700
2022-03-23	21,300.00	21,900.00	21,200.00	21,600.00	12,872.29	54,020
2022-03-22	20,700.00	21,600.00	20,600.00	21,300.00	12,693.51	46,810
2022-03-21	20,800.00	21,100.00	20,300.00	20,600.00	12,276.35	25,405
2022-03-18	20,200.00	21,000.00	20,200.00	21,000.00	12,514.73	56,205
2022-03-17	21,300.00	21,300.00	19,600.00	20,500.00	12,216.76	64,500
2022-03-16	21,000.00	21,800.00	20,600.00	21,300.00	12,693.51	59,700
2022-03-15	21,000.00	21,400.00	20,100.00	21,200.00	12,633.92	87,700
2022-03-14	23,300.00	23,900.00	22,100.00	22,100.00	13,170.26	71,050
2022-03-11	23,600.00	24,500.00	23,200.00	23,300.00	13,885.39	134,110
2022-03-10	23,000.00	24,700.00	23,000.00	23,300.00	13,885.39	90,500
2022-03-09	23,500.00	24,500.00	23,000.00	24,100.00	14,362.14	151,800
2022-03-08	25,000.00	25,400.00	23,000.00	23,000.00	13,706.61	164,860
2022-03-07	23,100.00	24,300.00	22,600.00	24,300.00	14,481.33	186,050
2022-03-04	23,300.00	23,300.00	22,000.00	22,100.00	13,170.26	104,300
2022-03-03	24,000.00	24,200.00	23,000.00	23,300.00	13,885.39	109,200
2022-03-02	22,300.00	24,000.00	22,000.00	23,900.00	14,242.95	92,942
2022-03-01	24,000.00	24,000.00	21,900.00	22,300.00	13,289.45	178,089
2022-02-28	24,300.00	25,000.00	23,000.00	24,300.00	14,481.33	142,700
2022-02-25	24,000.00	25,100.00	24,000.00	24,300.00	14,481.33	223,160
2022-02-24	22,000.00	22,900.00	21,300.00	22,900.00	13,647.02	362,119

← NewerPage 17 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.