SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	10,800.00	10,800.00	10,700.00	10,700.00	9,709.26	2,500
2026-02-03	10,700.00	10,900.00	10,700.00	10,900.00	9,890.74	7,100
2026-02-02	10,800.00	10,800.00	10,800.00	10,800.00	9,800.00	4,700
2026-01-30	10,700.00	10,700.00	10,700.00	10,700.00	9,709.26	1,000
2026-01-29	10,900.00	10,900.00	10,500.00	10,600.00	9,618.52	1,800
2026-01-28	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	100
2026-01-26	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	5,000
2026-01-23	11,000.00	11,100.00	10,900.00	10,900.00	9,890.74	14,409
2026-01-21	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	16,700
2026-01-20	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	11,700
2026-01-16	10,700.00	10,800.00	10,500.00	10,800.00	9,800.00	4,700
2026-01-15	10,800.00	10,800.00	10,800.00	10,800.00	9,800.00	2,900
2026-01-14	11,000.00	11,000.00	11,000.00	11,000.00	9,981.48	100
2026-01-13	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	131
2026-01-09	10,500.00	10,600.00	10,500.00	10,600.00	9,618.52	4,500
2026-01-05	10,600.00	10,600.00	10,600.00	10,600.00	9,618.52	1,300
2025-12-26	10,700.00	10,700.00	10,600.00	10,600.00	9,618.52	205
2025-12-25	10,800.00	10,800.00	10,200.00	10,200.00	9,255.56	1,200
2025-12-24	10,800.00	10,800.00	10,800.00	10,800.00	9,800.00	100
2025-12-19	10,800.00	10,800.00	10,800.00	10,800.00	9,800.00	201
2025-12-18	10,800.00	10,800.00	10,800.00	10,800.00	9,800.00	3,300
2025-12-17	10,800.00	10,800.00	10,800.00	10,800.00	9,800.00	900
2025-12-15	10,700.00	10,700.00	10,700.00	10,700.00	9,709.26	110
2025-12-12	10,800.00	10,800.00	10,100.00	10,100.00	9,164.81	8,000
2025-12-10	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	100
2025-12-09	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	300
2025-12-03	10,900.00	11,000.00	10,900.00	11,000.00	9,981.48	1,900
2025-12-02	10,700.00	10,900.00	10,700.00	10,900.00	9,890.74	600
2025-11-28	11,000.00	11,000.00	10,900.00	10,900.00	9,890.74	700
2025-11-27	10,900.00	11,000.00	10,900.00	11,000.00	9,981.48	510
2025-11-25	10,800.00	10,800.00	10,800.00	10,800.00	9,800.00	300
2025-11-24	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	101
2025-11-20	11,100.00	11,100.00	11,100.00	11,100.00	10,072.22	201
2025-11-17	10,700.00	11,100.00	10,700.00	11,100.00	10,072.22	18,908
2025-11-13	10,500.00	10,500.00	10,500.00	10,500.00	9,527.78	100
2025-11-12	10,600.00	10,600.00	10,600.00	10,600.00	9,618.52	2,600
2025-11-10	10,500.00	10,500.00	10,500.00	10,500.00	9,527.78	702
2025-11-07	10,600.00	10,600.00	10,500.00	10,500.00	9,527.78	402
2025-11-06	10,600.00	10,600.00	10,400.00	10,400.00	9,437.04	500
2025-11-04	10,600.00	10,600.00	10,600.00	10,600.00	9,618.52	201
2025-11-03	10,500.00	10,500.00	10,500.00	10,500.00	9,527.78	4,221
2025-10-31	10,500.00	10,500.00	10,500.00	10,500.00	9,527.78	700
2025-10-30	10,600.00	10,600.00	10,400.00	10,400.00	9,437.04	15,100
2025-10-29	10,600.00	10,600.00	10,600.00	10,600.00	9,618.52	300
2025-10-28	10,400.00	10,600.00	10,400.00	10,600.00	9,618.52	1,700
2025-10-27	10,400.00	10,600.00	10,400.00	10,500.00	9,527.78	1,708
2025-10-23	10,600.00	10,600.00	10,600.00	10,600.00	9,618.52	600
2025-10-22	10,500.00	10,600.00	10,400.00	10,600.00	9,618.52	2,300
2025-10-21	10,600.00	10,600.00	10,500.00	10,600.00	9,618.52	4,109
2025-10-20	10,700.00	10,700.00	10,500.00	10,500.00	9,527.78	8,700

← NewerPage 3 of 3 · 170 trading days

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.