SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	11,000.00	11,500.00	11,000.00	11,400.00	9,554.79	46,801
2025-03-21	10,500.00	11,100.00	10,500.00	11,100.00	9,303.35	27,800
2025-03-20	10,600.00	10,600.00	10,600.00	10,600.00	8,884.28	5,300
2025-03-19	10,500.00	10,600.00	10,500.00	10,600.00	8,884.28	6,500
2025-03-18	10,600.00	10,600.00	10,600.00	10,600.00	8,884.28	4,100
2025-03-17	10,600.00	10,600.00	10,600.00	10,600.00	8,884.28	2,000
2025-03-14	10,500.00	10,600.00	10,500.00	10,600.00	8,884.28	2,000
2025-03-13	10,500.00	10,600.00	10,500.00	10,600.00	8,884.28	3,400
2025-03-12	10,500.00	10,500.00	10,500.00	10,500.00	8,800.47	705
2025-03-11	10,500.00	10,500.00	10,500.00	10,500.00	8,800.47	1,000
2025-03-10	10,500.00	10,500.00	10,500.00	10,500.00	8,800.47	2,600
2025-03-06	10,600.00	10,700.00	10,600.00	10,700.00	8,968.09	600
2025-03-05	10,500.00	10,500.00	10,400.00	10,400.00	8,716.65	200
2025-03-04	10,500.00	10,500.00	10,500.00	10,500.00	8,800.47	1,300
2025-03-03	10,500.00	10,500.00	10,400.00	10,500.00	8,800.47	1,000
2025-02-28	10,600.00	10,600.00	10,500.00	10,500.00	8,800.47	4,700
2025-02-27	10,600.00	10,600.00	10,600.00	10,600.00	8,884.28	1,800
2025-02-25	10,500.00	10,600.00	10,400.00	10,600.00	8,884.28	3,500
2025-02-24	10,600.00	10,600.00	10,500.00	10,500.00	8,800.47	5,200
2025-02-21	10,600.00	10,600.00	10,600.00	10,600.00	8,884.28	400
2025-02-20	10,600.00	10,600.00	10,600.00	10,600.00	8,884.28	1,000
2025-02-19	10,700.00	10,700.00	10,700.00	10,700.00	8,968.09	100
2025-02-18	10,900.00	10,900.00	10,500.00	10,500.00	8,800.47	1,304
2025-02-17	11,000.00	11,000.00	10,600.00	10,600.00	8,884.28	2,300
2025-02-14	10,400.00	10,800.00	10,400.00	10,500.00	8,800.47	3,600
2025-02-13	10,700.00	10,700.00	10,300.00	10,400.00	8,716.65	2,600
2025-02-12	10,400.00	10,400.00	10,300.00	10,300.00	8,632.84	2,402
2025-02-11	10,300.00	10,400.00	10,300.00	10,400.00	8,716.65	401
2025-02-10	10,200.00	10,200.00	10,200.00	10,200.00	8,549.02	1,000
2025-02-07	10,300.00	10,500.00	10,300.00	10,300.00	8,632.84	2,040
2025-02-06	10,600.00	10,600.00	10,400.00	10,400.00	8,716.65	1,427
2025-02-05	10,900.00	10,900.00	10,900.00	10,900.00	9,135.72	100
2025-01-24	10,200.00	10,200.00	10,200.00	10,200.00	8,549.02	2,709
2025-01-23	10,200.00	10,300.00	10,200.00	10,300.00	8,632.84	3,500
2025-01-22	10,000.00	10,300.00	10,000.00	10,200.00	8,549.02	17,700
2025-01-21	10,000.00	10,000.00	10,000.00	10,000.00	8,381.40	2,700
2025-01-17	9,800.00	9,800.00	9,800.00	9,800.00	8,213.77	315
2025-01-15	9,900.00	9,900.00	9,900.00	9,900.00	8,297.58	200
2025-01-14	9,900.00	9,900.00	9,900.00	9,900.00	8,297.58	9,100
2025-01-13	10,000.00	10,000.00	10,000.00	10,000.00	8,381.40	602
2025-01-10	10,100.00	10,100.00	10,100.00	10,100.00	8,465.21	200
2025-01-03	10,200.00	10,200.00	10,200.00	10,200.00	8,549.02	102
2025-01-02	9,800.00	9,800.00	9,800.00	9,800.00	8,213.77	4,008
2024-12-31	10,000.00	10,000.00	9,800.00	9,900.00	8,297.58	1,000
2024-12-27	10,000.00	10,000.00	10,000.00	10,000.00	8,381.40	1,500
2024-12-26	10,000.00	10,000.00	10,000.00	10,000.00	8,381.40	100
2024-12-24	10,000.00	10,000.00	10,000.00	10,000.00	8,381.40	1,600
2024-12-23	10,000.00	10,000.00	10,000.00	10,000.00	8,381.40	500
2024-12-19	10,000.00	10,000.00	10,000.00	10,000.00	8,381.40	3,000
2024-12-17	10,000.00	10,000.00	10,000.00	10,000.00	8,381.40	2,000
2024-12-16	9,800.00	9,800.00	9,800.00	9,800.00	8,213.77	300
2024-12-13	9,900.00	9,900.00	9,900.00	9,900.00	8,297.58	6,200
2024-12-12	9,900.00	9,900.00	9,900.00	9,900.00	8,297.58	2,300
2024-12-11	9,900.00	9,900.00	9,900.00	9,900.00	8,297.58	2,500
2024-12-09	9,900.00	9,900.00	9,900.00	9,900.00	8,297.58	1,000
2024-12-06	9,900.00	9,900.00	9,700.00	9,700.00	8,129.95	5,100
2024-12-04	9,800.00	9,800.00	9,800.00	9,800.00	8,213.77	100
2024-12-02	9,800.00	9,800.00	9,800.00	9,800.00	8,213.77	100
2024-11-29	9,600.00	9,800.00	9,600.00	9,800.00	8,213.77	1,600
2024-11-25	9,900.00	9,900.00	9,900.00	9,900.00	8,297.58	100

← NewerPage 6 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.