SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	19,000.00	20,900.00	19,000.00	20,900.00	12,455.14	167,120
2022-02-22	18,500.00	19,000.00	18,400.00	19,000.00	11,322.85	47,200
2022-02-21	17,900.00	18,600.00	17,900.00	18,500.00	11,024.88	56,600
2022-02-18	17,800.00	18,000.00	17,800.00	17,900.00	10,667.32	11,960
2022-02-17	18,100.00	18,200.00	17,900.00	18,000.00	10,726.91	21,410
2022-02-16	18,200.00	18,200.00	18,000.00	18,100.00	10,786.51	30,700
2022-02-15	17,800.00	18,200.00	17,800.00	18,200.00	10,846.10	55,500
2022-02-14	18,000.00	18,000.00	17,800.00	17,800.00	10,607.72	7,200
2022-02-11	18,000.00	18,200.00	17,900.00	18,000.00	10,726.91	5,200
2022-02-10	17,600.00	18,000.00	17,600.00	18,000.00	10,726.91	41,800
2022-02-09	18,000.00	18,000.00	17,700.00	18,000.00	10,726.91	12,400
2022-02-08	18,000.00	18,100.00	17,800.00	18,000.00	10,726.91	10,700
2022-02-07	17,700.00	18,000.00	17,600.00	18,000.00	10,726.91	1,000
2022-01-28	17,500.00	17,700.00	17,500.00	17,600.00	10,488.54	15,000
2022-01-27	17,600.00	17,700.00	17,000.00	17,500.00	10,428.94	9,000
2022-01-26	17,500.00	17,700.00	17,500.00	17,700.00	10,548.13	13,500
2022-01-25	17,000.00	17,500.00	16,800.00	17,500.00	10,428.94	20,219
2022-01-24	19,500.00	19,500.00	17,500.00	17,700.00	10,548.13	40,900
2022-01-21	16,900.00	17,800.00	16,900.00	17,800.00	10,607.72	49,500
2022-01-20	15,500.00	16,200.00	15,500.00	16,200.00	9,654.22	18,700
2022-01-19	15,000.00	15,400.00	15,000.00	15,400.00	9,177.47	13,900
2022-01-18	15,500.00	15,500.00	14,600.00	15,000.00	8,939.09	34,011
2022-01-17	16,800.00	16,800.00	15,500.00	15,600.00	9,296.66	27,000
2022-01-14	16,900.00	16,900.00	16,300.00	16,800.00	10,011.78	12,400
2022-01-13	17,100.00	17,500.00	16,800.00	16,900.00	10,071.38	29,600
2022-01-12	17,800.00	17,800.00	16,600.00	17,600.00	10,488.54	59,200
2022-01-11	17,700.00	18,100.00	16,300.00	17,400.00	10,369.35	26,900
2022-01-10	18,900.00	19,000.00	18,100.00	18,100.00	10,786.51	66,500
2022-01-07	19,000.00	19,000.00	18,400.00	18,800.00	11,203.66	30,550
2022-01-06	18,800.00	18,800.00	18,600.00	18,800.00	11,203.66	20,200
2022-01-05	18,800.00	19,100.00	18,700.00	18,900.00	11,263.26	30,200
2022-01-04	19,200.00	19,300.00	18,900.00	19,100.00	11,382.45	18,400
2021-12-31	19,300.00	19,300.00	18,800.00	18,800.00	11,203.66	30,700
2021-12-30	19,500.00	19,500.00	18,700.00	19,300.00	11,501.63	17,400
2021-12-29	18,900.00	19,100.00	18,500.00	19,000.00	11,322.85	46,300
2021-12-28	19,000.00	19,400.00	18,500.00	18,900.00	11,263.26	67,500
2021-12-27	19,000.00	20,400.00	19,000.00	19,300.00	11,501.63	32,550
2021-12-24	19,700.00	19,900.00	19,200.00	19,400.00	11,561.23	74,100
2021-12-23	20,700.00	21,400.00	19,700.00	20,000.00	11,918.79	61,565
2021-12-22	22,200.00	22,500.00	20,600.00	20,800.00	12,395.54	61,900
2021-12-21	19,100.00	21,000.00	19,000.00	21,000.00	12,514.73	202,800
2021-12-20	19,700.00	19,700.00	18,800.00	19,100.00	11,382.45	22,800
2021-12-17	19,800.00	19,800.00	19,300.00	19,700.00	11,740.01	43,031
2021-12-16	20,000.00	20,400.00	19,900.00	20,000.00	11,918.79	26,000
2021-12-15	20,000.00	20,100.00	19,600.00	19,900.00	11,859.20	54,008
2021-12-14	19,200.00	20,500.00	19,000.00	19,900.00	11,859.20	90,860
2021-12-13	19,100.00	19,500.00	19,100.00	19,100.00	11,382.45	27,200
2021-12-10	18,800.00	19,400.00	18,600.00	19,000.00	11,322.85	34,391
2021-12-09	19,000.00	19,000.00	18,500.00	18,800.00	11,203.66	40,660
2021-12-08	19,900.00	19,900.00	18,700.00	19,200.00	11,442.04	23,600
2021-12-07	18,500.00	19,600.00	18,100.00	19,300.00	11,501.63	22,400
2021-12-06	19,700.00	19,700.00	18,000.00	18,500.00	11,024.88	55,600
2021-12-03	20,300.00	21,000.00	19,400.00	19,700.00	11,740.01	63,800
2021-12-02	22,200.00	22,200.00	20,100.00	20,300.00	12,097.57	56,570
2021-12-01	18,800.00	20,600.00	18,800.00	20,600.00	12,276.35	150,242
2021-11-30	18,900.00	19,000.00	18,500.00	18,800.00	11,203.66	120,000
2021-11-29	19,200.00	19,500.00	18,700.00	18,700.00	11,144.07	35,500
2021-11-26	20,500.00	20,500.00	18,400.00	19,200.00	11,442.04	173,000
2021-11-25	20,200.00	20,200.00	18,900.00	19,500.00	11,620.82	192,388
2021-11-24	21,500.00	22,500.00	20,000.00	20,200.00	12,037.98	41,900

← NewerPage 18 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.