SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10,600.00	11,000.00	10,600.00	11,000.00	8,549.02	1,302
2024-08-08	10,900.00	11,000.00	10,900.00	11,000.00	8,549.02	3,000
2024-08-07	10,600.00	10,800.00	10,600.00	10,800.00	8,393.59	3,200
2024-08-06	10,600.00	10,600.00	10,600.00	10,600.00	8,238.15	100
2024-08-05	10,600.00	10,600.00	10,000.00	10,600.00	8,238.15	5,300
2024-08-02	10,700.00	11,000.00	10,700.00	11,000.00	8,549.02	7,000
2024-08-01	10,900.00	10,900.00	10,900.00	10,900.00	8,471.31	100
2024-07-31	11,100.00	11,100.00	11,000.00	11,000.00	8,549.02	800
2024-07-30	11,100.00	11,100.00	11,100.00	11,100.00	8,626.74	500
2024-07-29	10,700.00	11,200.00	10,700.00	11,200.00	8,704.46	600
2024-07-26	10,700.00	10,700.00	10,700.00	10,700.00	8,315.87	401
2024-07-25	10,800.00	10,800.00	10,700.00	10,800.00	8,393.59	1,300
2024-07-24	10,700.00	10,700.00	10,700.00	10,700.00	8,315.87	200
2024-07-23	11,000.00	11,000.00	10,800.00	10,800.00	8,393.59	2,005
2024-07-19	10,900.00	11,000.00	10,900.00	11,000.00	8,549.02	17,200
2024-07-18	11,100.00	11,200.00	10,800.00	11,200.00	8,704.46	4,700
2024-07-17	11,200.00	11,200.00	11,100.00	11,100.00	8,626.74	3,402
2024-07-16	11,300.00	11,300.00	11,300.00	11,300.00	8,782.18	8,702
2024-07-15	11,200.00	11,300.00	11,200.00	11,300.00	8,782.18	4,915
2024-07-12	11,000.00	11,100.00	11,000.00	11,100.00	8,626.74	4,706
2024-07-11	11,200.00	11,200.00	11,100.00	11,100.00	8,626.74	1,501
2024-07-10	11,500.00	11,600.00	11,200.00	11,300.00	8,782.18	6,600
2024-07-09	11,600.00	11,700.00	11,200.00	11,300.00	8,782.18	19,241
2024-07-08	11,000.00	11,300.00	11,000.00	11,200.00	8,704.46	17,601
2024-07-05	10,700.00	10,800.00	10,700.00	10,800.00	8,393.59	6,600
2024-07-03	10,900.00	10,900.00	10,800.00	10,800.00	8,393.59	6,102
2024-07-02	10,700.00	10,700.00	10,500.00	10,700.00	8,315.87	12,900
2024-07-01	10,800.00	10,800.00	10,700.00	10,800.00	8,393.59	4,700
2024-06-28	11,000.00	11,100.00	11,000.00	11,000.00	8,549.02	12,400
2024-06-27	10,800.00	11,100.00	10,800.00	11,000.00	8,549.02	6,200
2024-06-26	10,900.00	10,900.00	10,900.00	10,900.00	8,471.31	1,000
2024-06-25	10,900.00	10,900.00	10,700.00	10,900.00	8,471.31	21,410
2024-06-24	11,000.00	11,200.00	11,000.00	11,000.00	8,549.02	18,700
2024-06-21	11,200.00	11,200.00	11,000.00	11,000.00	8,549.02	3,700
2024-06-20	11,600.00	11,700.00	11,400.00	11,400.00	8,859.90	6,000
2024-06-19	11,000.00	11,700.00	11,000.00	11,400.00	8,859.90	16,500
2024-06-18	10,900.00	10,900.00	10,900.00	10,900.00	8,471.31	1,500
2024-06-17	10,600.00	11,100.00	10,600.00	10,900.00	8,471.31	40,900
2024-06-14	10,500.00	10,700.00	10,500.00	10,700.00	8,315.87	23,002
2024-06-13	10,500.00	10,500.00	10,500.00	10,500.00	8,160.43	4,500
2024-06-12	10,600.00	10,600.00	10,500.00	10,500.00	8,160.43	10,200
2024-06-11	10,700.00	10,700.00	10,500.00	10,500.00	8,160.43	6,500
2024-06-10	10,400.00	10,600.00	10,400.00	10,400.00	8,082.71	19,000
2024-06-07	10,400.00	10,400.00	10,400.00	10,400.00	8,082.71	2,500
2024-06-06	10,400.00	10,500.00	10,300.00	10,300.00	8,005.00	18,600
2024-06-05	10,500.00	10,500.00	10,400.00	10,400.00	8,082.71	4,200
2024-06-04	10,600.00	10,600.00	10,500.00	10,500.00	8,160.43	4,400
2024-06-03	10,400.00	10,600.00	10,400.00	10,600.00	8,238.15	24,900
2024-05-31	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	3,000
2024-05-30	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	1,200
2024-05-29	10,300.00	10,300.00	10,200.00	10,300.00	8,005.00	9,900
2024-05-28	10,300.00	10,300.00	10,200.00	10,300.00	8,005.00	10,500
2024-05-27	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	1,200
2024-05-24	10,200.00	10,400.00	10,200.00	10,200.00	7,927.28	10,026
2024-05-23	10,400.00	10,400.00	10,200.00	10,200.00	7,927.28	12,300
2024-05-22	10,300.00	10,400.00	9,400.00	10,200.00	7,927.28	13,600
2024-05-21	10,400.00	10,400.00	10,400.00	10,400.00	8,082.71	3,000
2024-05-20	10,300.00	10,400.00	10,300.00	10,400.00	8,082.71	5,500
2024-05-17	10,400.00	10,400.00	10,300.00	10,300.00	8,005.00	3,900
2024-05-16	10,400.00	10,400.00	10,400.00	10,400.00	8,082.71	7,000

← NewerPage 8 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.