SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	11,500.00	11,800.00	11,200.00	11,800.00	9,890.05	30,100
2025-07-04	11,800.00	11,800.00	11,400.00	11,800.00	9,890.05	5,400
2025-07-02	11,600.00	11,800.00	11,600.00	11,800.00	9,890.05	1,000
2025-07-01	12,400.00	12,400.00	11,600.00	11,800.00	9,890.05	1,100
2025-06-27	11,600.00	11,600.00	11,600.00	11,600.00	9,722.42	800
2025-06-25	12,200.00	12,200.00	12,000.00	12,000.00	10,057.68	1,308
2025-06-24	11,700.00	11,900.00	11,600.00	11,900.00	9,973.86	4,300
2025-06-23	12,400.00	12,400.00	12,100.00	12,300.00	10,309.12	5,800
2025-06-20	12,100.00	12,300.00	11,600.00	12,300.00	10,309.12	13,535
2025-06-19	12,400.00	12,500.00	12,000.00	12,200.00	10,225.30	15,800
2025-06-18	12,900.00	12,900.00	12,000.00	12,400.00	10,392.93	6,505
2025-06-17	11,800.00	12,500.00	11,800.00	12,500.00	10,476.75	120,815
2025-06-16	11,500.00	11,500.00	11,500.00	11,500.00	9,638.61	20,600
2025-06-13	11,200.00	11,400.00	11,000.00	11,400.00	9,554.79	18,000
2025-06-12	11,400.00	11,500.00	11,400.00	11,400.00	9,554.79	1,000
2025-06-11	11,300.00	11,400.00	11,300.00	11,400.00	9,554.79	200
2025-06-10	11,500.00	11,700.00	11,500.00	11,700.00	9,806.23	200
2025-06-09	11,300.00	11,300.00	11,300.00	11,300.00	9,470.98	100
2025-06-06	11,400.00	11,400.00	11,400.00	11,400.00	9,554.79	1,300
2025-06-05	11,400.00	11,400.00	11,400.00	11,400.00	9,554.79	216
2025-06-02	11,500.00	11,500.00	11,500.00	11,500.00	9,638.61	100
2025-05-30	11,400.00	11,400.00	11,400.00	11,400.00	9,554.79	7,400
2025-05-29	11,200.00	11,400.00	11,200.00	11,400.00	9,554.79	1,000
2025-05-26	11,300.00	12,000.00	11,300.00	12,000.00	10,057.68	4,400
2025-05-23	11,300.00	11,300.00	11,300.00	11,300.00	9,470.98	2,000
2025-05-22	12,200.00	12,200.00	11,200.00	11,200.00	9,387.16	610
2025-05-21	11,100.00	11,100.00	11,100.00	11,100.00	9,303.35	1,100
2025-05-20	11,800.00	11,800.00	11,800.00	11,800.00	9,890.05	100
2025-05-19	11,100.00	11,700.00	11,100.00	11,700.00	9,806.23	8,200
2025-05-15	11,400.00	11,400.00	11,300.00	11,300.00	9,470.98	3,100
2025-05-14	11,400.00	11,400.00	11,400.00	11,400.00	9,554.79	1,400
2025-05-13	11,300.00	11,400.00	11,300.00	11,400.00	9,554.79	4,500
2025-05-12	11,500.00	11,500.00	11,500.00	11,500.00	9,638.61	1,500
2025-05-09	11,700.00	11,700.00	11,400.00	11,500.00	9,638.61	23,600
2025-05-08	11,800.00	12,100.00	11,700.00	11,700.00	9,806.23	19,400
2025-05-07	11,000.00	12,000.00	11,000.00	11,600.00	9,722.42	28,100
2025-05-06	11,000.00	11,000.00	11,000.00	11,000.00	9,219.54	1,000
2025-05-05	10,900.00	11,000.00	10,900.00	11,000.00	9,219.54	3,300
2025-04-29	10,800.00	10,800.00	10,600.00	10,700.00	8,968.09	7,900
2025-04-25	10,900.00	10,900.00	10,900.00	10,900.00	9,135.72	200
2025-04-24	10,900.00	10,900.00	10,900.00	10,900.00	9,135.72	200
2025-04-23	10,700.00	10,700.00	10,600.00	10,600.00	8,884.28	4,422
2025-04-22	11,100.00	11,100.00	10,800.00	10,900.00	9,135.72	9,079
2025-04-21	10,800.00	11,100.00	10,800.00	11,100.00	9,303.35	14,700
2025-04-17	10,800.00	10,800.00	10,600.00	10,600.00	8,884.28	1,239
2025-04-16	10,800.00	10,900.00	10,800.00	10,900.00	9,135.72	10,000
2025-04-15	10,900.00	10,900.00	10,500.00	10,600.00	8,884.28	6,400
2025-04-14	11,000.00	11,200.00	11,000.00	11,000.00	9,219.54	3,800
2025-04-11	11,100.00	11,100.00	10,700.00	10,700.00	8,968.09	4,649
2025-04-10	10,600.00	10,900.00	10,500.00	10,900.00	9,135.72	3,370
2025-04-09	10,100.00	10,300.00	10,100.00	10,100.00	8,465.21	600
2025-04-08	10,000.00	10,100.00	10,000.00	10,000.00	8,381.40	6,000
2025-04-04	10,200.00	10,300.00	10,000.00	10,300.00	8,632.84	25,700
2025-04-03	10,800.00	10,800.00	10,100.00	10,100.00	8,465.21	5,500
2025-04-02	11,100.00	11,100.00	11,100.00	11,100.00	9,303.35	300
2025-04-01	11,500.00	11,500.00	11,100.00	11,100.00	9,303.35	300
2025-03-28	10,900.00	10,900.00	10,800.00	10,800.00	9,051.91	5,300
2025-03-27	11,200.00	11,200.00	10,800.00	10,900.00	9,135.72	5,000
2025-03-26	11,300.00	11,300.00	11,300.00	11,300.00	9,470.98	3,000
2025-03-25	11,500.00	11,500.00	11,300.00	11,300.00	9,470.98	500

← NewerPage 5 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.