SouthEast Petrovietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	10,300.00	10,400.00	10,200.00	10,400.00	8,082.71	14,500
2024-05-13	10,300.00	10,400.00	10,300.00	10,400.00	8,082.71	1,300
2024-05-10	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	3,600
2024-05-09	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	400
2024-05-08	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	200
2024-05-07	10,200.00	10,300.00	10,200.00	10,300.00	8,005.00	1,310
2024-05-06	10,200.00	10,200.00	10,200.00	10,200.00	7,927.28	1,926
2024-05-03	10,100.00	10,100.00	10,000.00	10,000.00	7,771.84	4,800
2024-05-02	10,200.00	10,200.00	9,800.00	10,200.00	7,927.28	3,100
2024-04-26	10,200.00	10,200.00	10,200.00	10,200.00	7,927.28	500
2024-04-24	10,200.00	10,200.00	10,100.00	10,200.00	7,927.28	6,400
2024-04-23	10,100.00	10,300.00	10,000.00	10,300.00	8,005.00	9,200
2024-04-22	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	4,200
2024-04-19	10,200.00	10,200.00	10,100.00	10,100.00	7,849.56	5,500
2024-04-17	10,200.00	10,300.00	10,200.00	10,200.00	7,927.28	13,603
2024-04-16	10,200.00	10,200.00	10,200.00	10,200.00	7,927.28	3,000
2024-04-15	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	2,000
2024-04-12	10,200.00	10,300.00	10,200.00	10,300.00	8,005.00	2,800
2024-04-11	10,200.00	10,400.00	10,200.00	10,300.00	8,005.00	3,001
2024-04-10	10,400.00	10,500.00	10,400.00	10,400.00	8,082.71	12,065
2024-04-09	10,300.00	10,400.00	10,300.00	10,400.00	8,082.71	3,500
2024-04-08	10,400.00	10,500.00	10,300.00	10,300.00	8,005.00	6,400
2024-04-05	10,200.00	10,300.00	10,200.00	10,300.00	8,005.00	4,200
2024-04-03	10,200.00	10,500.00	10,000.00	10,500.00	8,160.43	3,700
2024-04-02	10,400.00	10,500.00	10,300.00	10,300.00	8,005.00	11,900
2024-04-01	10,300.00	10,300.00	10,200.00	10,300.00	8,005.00	14,800
2024-03-29	10,300.00	10,300.00	10,200.00	10,200.00	7,927.28	7,300
2024-03-28	10,300.00	10,300.00	10,200.00	10,200.00	7,927.28	10,100
2024-03-27	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	2,400
2024-03-26	10,400.00	10,400.00	10,300.00	10,300.00	8,005.00	8,900
2024-03-25	10,300.00	10,400.00	10,300.00	10,300.00	8,005.00	8,301
2024-03-22	10,300.00	10,400.00	10,200.00	10,400.00	8,082.71	6,900
2024-03-21	10,400.00	10,400.00	10,200.00	10,400.00	8,082.71	3,500
2024-03-20	10,300.00	10,400.00	10,300.00	10,400.00	8,082.71	3,000
2024-03-18	10,400.00	10,400.00	10,000.00	10,400.00	8,082.71	36,690
2024-03-15	10,100.00	10,400.00	10,100.00	10,400.00	8,082.71	1,000
2024-03-14	10,500.00	10,500.00	10,400.00	10,400.00	8,082.71	4,000
2024-03-13	10,500.00	10,500.00	10,500.00	10,500.00	8,160.43	19,200
2024-03-12	10,400.00	10,400.00	10,400.00	10,400.00	8,082.71	1,000
2024-03-11	10,500.00	10,500.00	10,500.00	10,500.00	8,160.43	500
2024-03-08	10,500.00	10,500.00	10,500.00	10,500.00	8,160.43	5,208
2024-03-07	10,500.00	10,500.00	10,400.00	10,500.00	8,160.43	25,600
2024-03-06	10,600.00	10,600.00	10,400.00	10,500.00	8,160.43	9,403
2024-03-05	10,600.00	10,600.00	10,500.00	10,600.00	8,238.15	9,300
2024-03-04	10,700.00	10,700.00	10,500.00	10,600.00	8,238.15	15,500
2024-03-01	10,500.00	10,600.00	10,500.00	10,600.00	8,238.15	1,904
2024-02-28	10,400.00	10,700.00	10,400.00	10,700.00	8,315.87	7,701
2024-02-27	10,400.00	10,400.00	10,400.00	10,400.00	8,082.71	4,500
2024-02-23	10,500.00	10,500.00	10,400.00	10,400.00	8,082.71	7,700
2024-02-21	10,500.00	10,600.00	10,500.00	10,500.00	8,160.43	4,000
2024-02-20	10,400.00	10,500.00	10,400.00	10,500.00	8,160.43	5,690
2024-02-19	10,300.00	10,400.00	10,200.00	10,400.00	8,082.71	10,300
2024-02-16	10,400.00	10,400.00	10,300.00	10,300.00	8,005.00	2,000
2024-02-15	10,400.00	10,400.00	10,400.00	10,400.00	8,082.71	2,400
2024-02-07	10,400.00	10,400.00	10,300.00	10,300.00	8,005.00	1,100
2024-02-06	10,300.00	10,300.00	10,300.00	10,300.00	8,005.00	16,100
2024-02-05	10,300.00	10,300.00	10,200.00	10,200.00	7,927.28	9,600
2024-02-02	10,200.00	10,200.00	10,200.00	10,200.00	7,927.28	2,600
2024-02-01	10,100.00	10,300.00	10,100.00	10,300.00	8,005.00	1,100
2024-01-31	10,300.00	10,300.00	10,200.00	10,300.00	8,005.00	6,300

← NewerPage 9 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.