SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	10,900.00	10,900.00	10,800.00	10,900.00	9,890.74	1,700
2025-10-02	10,900.00	10,900.00	10,900.00	10,900.00	9,890.74	159
2025-10-01	10,900.00	11,000.00	10,900.00	11,000.00	9,981.48	2,005
2025-09-30	10,800.00	10,900.00	10,800.00	10,900.00	9,890.74	500
2025-09-29	10,900.00	10,900.00	10,800.00	10,800.00	9,800.00	5,400
2025-09-26	10,900.00	11,000.00	10,900.00	10,900.00	9,890.74	14,800
2025-09-25	11,100.00	11,100.00	10,900.00	11,000.00	9,981.48	5,400
2025-09-24	11,000.00	11,100.00	10,900.00	11,000.00	9,981.48	1,100
2025-09-23	11,000.00	11,200.00	11,000.00	11,200.00	10,162.96	2,200
2025-09-22	11,400.00	11,400.00	10,900.00	11,400.00	10,344.44	54,231
2025-09-19	12,100.00	12,100.00	11,400.00	11,400.00	10,344.44	14,700
2025-09-18	12,800.00	13,100.00	12,500.00	13,100.00	10,979.63	43,200
2025-09-17	13,000.00	13,000.00	12,800.00	12,900.00	10,812.00	101,900
2025-09-16	12,900.00	13,100.00	12,800.00	12,800.00	10,728.19	52,613
2025-09-15	12,500.00	12,800.00	12,500.00	12,800.00	10,728.19	49,800
2025-09-12	12,500.00	12,700.00	12,200.00	12,500.00	10,476.75	24,200
2025-09-11	12,300.00	12,500.00	12,200.00	12,500.00	10,476.75	21,400
2025-09-10	12,200.00	12,200.00	12,100.00	12,200.00	10,225.30	19,800
2025-09-09	12,100.00	12,100.00	12,100.00	12,100.00	10,141.49	9,700
2025-09-08	12,200.00	12,300.00	12,100.00	12,100.00	10,141.49	26,700
2025-09-05	12,100.00	12,200.00	12,100.00	12,200.00	10,225.30	7,500
2025-09-04	12,000.00	12,100.00	12,000.00	12,100.00	10,141.49	1,002
2025-09-03	12,000.00	12,000.00	12,000.00	12,000.00	10,057.68	10,004
2025-08-29	12,000.00	12,000.00	12,000.00	12,000.00	10,057.68	6,300
2025-08-27	11,900.00	12,000.00	11,900.00	12,000.00	10,057.68	2,100
2025-08-26	11,900.00	11,900.00	11,900.00	11,900.00	9,973.86	200
2025-08-25	12,000.00	12,100.00	11,900.00	11,900.00	9,973.86	2,301
2025-08-22	12,100.00	12,200.00	11,800.00	11,900.00	9,973.86	37,800
2025-08-21	12,100.00	12,200.00	12,100.00	12,200.00	10,225.30	4,301
2025-08-20	12,200.00	12,200.00	12,100.00	12,100.00	10,141.49	14,700
2025-08-19	12,100.00	12,200.00	12,100.00	12,200.00	10,225.30	19,900
2025-08-18	11,900.00	12,100.00	11,800.00	12,000.00	10,057.68	12,100
2025-08-15	11,900.00	11,900.00	11,900.00	11,900.00	9,973.86	6,400
2025-08-14	11,900.00	11,900.00	11,900.00	11,900.00	9,973.86	3,500
2025-08-13	11,900.00	11,900.00	11,700.00	11,800.00	9,890.05	11,400
2025-08-12	11,900.00	12,100.00	11,900.00	12,100.00	10,141.49	2,500
2025-08-11	12,000.00	12,100.00	11,800.00	12,100.00	10,141.49	10,800
2025-08-08	11,800.00	12,000.00	11,800.00	11,900.00	9,973.86	11,100
2025-08-07	11,800.00	11,900.00	11,800.00	11,800.00	9,890.05	11,001
2025-08-06	11,800.00	12,000.00	11,800.00	11,800.00	9,890.05	15,500
2025-08-05	11,800.00	11,800.00	11,700.00	11,700.00	9,806.23	20,300
2025-08-04	11,800.00	11,800.00	11,800.00	11,800.00	9,890.05	2,500
2025-08-01	11,800.00	12,000.00	11,800.00	12,000.00	10,057.68	1,814
2025-07-31	11,800.00	11,900.00	11,700.00	11,900.00	9,973.86	4,500
2025-07-30	11,700.00	11,800.00	11,600.00	11,600.00	9,722.42	3,600
2025-07-29	11,900.00	12,000.00	11,600.00	11,800.00	9,890.05	7,200
2025-07-28	11,900.00	11,900.00	11,700.00	11,900.00	9,973.86	16,200
2025-07-25	12,000.00	12,000.00	11,700.00	11,800.00	9,890.05	13,200
2025-07-24	12,100.00	12,100.00	12,000.00	12,000.00	10,057.68	3,000
2025-07-23	12,200.00	12,300.00	12,000.00	12,200.00	10,225.30	14,800
2025-07-22	11,900.00	12,100.00	11,900.00	12,100.00	10,141.49	7,900
2025-07-21	11,900.00	11,900.00	11,700.00	11,800.00	9,890.05	3,500
2025-07-18	11,600.00	11,900.00	11,600.00	11,900.00	9,973.86	9,000
2025-07-17	11,700.00	11,700.00	11,600.00	11,600.00	9,722.42	12,300
2025-07-16	11,600.00	11,700.00	11,600.00	11,700.00	9,806.23	2,200
2025-07-15	11,800.00	11,800.00	11,700.00	11,700.00	9,806.23	6,858
2025-07-11	11,800.00	11,800.00	11,600.00	11,800.00	9,890.05	2,000
2025-07-10	11,900.00	11,900.00	11,800.00	11,800.00	9,890.05	200
2025-07-09	11,800.00	11,800.00	11,500.00	11,600.00	9,722.42	15,200
2025-07-08	11,800.00	11,800.00	11,300.00	11,700.00	9,806.23	4,800

← NewerPage 4 of 19 · 1,108 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.