South West PetroVietnam Fertilizer and Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	19,600.00	21,200.00	19,600.00	20,900.00	14,346.61	220,813
2022-03-14	23,500.00	23,500.00	21,600.00	21,600.00	14,827.12	318,400
2022-03-11	24,600.00	25,500.00	23,500.00	23,800.00	16,337.29	325,600
2022-03-10	25,800.00	25,900.00	24,200.00	24,600.00	16,886.44	257,886
2022-03-09	24,300.00	26,000.00	23,800.00	25,800.00	17,710.17	509,815
2022-03-08	26,000.00	26,000.00	24,200.00	24,200.00	16,611.86	550,200
2022-03-07	22,600.00	24,300.00	22,600.00	24,300.00	16,680.51	303,101
2022-03-04	22,900.00	22,900.00	22,000.00	22,100.00	15,170.34	270,258
2022-03-03	23,000.00	24,300.00	22,000.00	22,800.00	15,650.85	237,619
2022-03-02	22,800.00	23,200.00	21,800.00	22,900.00	15,719.49	234,100
2022-03-01	23,800.00	24,500.00	21,800.00	22,000.00	15,101.69	296,848
2022-02-28	23,500.00	25,000.00	22,500.00	23,700.00	16,268.64	301,050
2022-02-25	24,700.00	26,000.00	23,500.00	23,500.00	16,131.35	390,011
2022-02-24	23,200.00	24,500.00	22,700.00	24,500.00	16,817.80	577,045
2022-02-23	20,800.00	22,300.00	20,800.00	22,300.00	15,307.63	447,326
2022-02-22	18,600.00	20,300.00	18,500.00	20,300.00	13,934.74	279,239
2022-02-21	18,300.00	18,800.00	18,000.00	18,600.00	12,767.80	129,801
2022-02-18	17,900.00	18,100.00	17,600.00	18,000.00	12,355.93	82,850
2022-02-17	18,100.00	18,300.00	17,800.00	18,100.00	12,424.58	64,620
2022-02-16	18,200.00	18,500.00	18,100.00	18,100.00	12,424.58	72,800
2022-02-15	17,000.00	18,400.00	17,000.00	18,400.00	12,630.51	123,300
2022-02-14	16,900.00	17,000.00	16,800.00	16,900.00	11,600.85	52,001
2022-02-11	16,800.00	17,400.00	16,400.00	16,900.00	11,600.85	69,600
2022-02-10	17,000.00	17,100.00	16,800.00	17,000.00	11,669.49	40,004
2022-02-09	17,400.00	17,400.00	16,900.00	17,000.00	11,669.49	19,400
2022-02-08	16,600.00	17,200.00	16,000.00	17,000.00	11,669.49	50,404
2022-02-07	16,300.00	16,400.00	15,800.00	16,400.00	11,257.63	57,900
2022-01-28	16,000.00	16,000.00	15,200.00	15,800.00	10,845.76	33,800
2022-01-27	16,300.00	16,300.00	15,600.00	15,900.00	10,914.41	44,400
2022-01-26	16,200.00	16,500.00	16,000.00	16,000.00	10,983.05	48,100
2022-01-25	16,000.00	16,600.00	15,800.00	16,200.00	11,120.34	33,713
2022-01-24	18,000.00	18,100.00	16,200.00	16,200.00	11,120.34	75,306
2022-01-21	17,500.00	19,000.00	17,500.00	18,000.00	12,355.93	113,700
2022-01-20	16,100.00	17,300.00	15,600.00	17,300.00	11,875.42	79,700
2022-01-19	16,100.00	16,200.00	15,300.00	15,800.00	10,845.76	62,527
2022-01-18	16,800.00	16,900.00	15,500.00	16,000.00	10,983.05	42,104
2022-01-17	17,000.00	17,500.00	16,600.00	16,900.00	11,600.85	98,200
2022-01-14	16,600.00	17,500.00	16,000.00	17,000.00	11,669.49	64,300
2022-01-13	17,000.00	18,000.00	15,300.00	16,600.00	11,394.91	195,159
2022-01-12	17,500.00	17,900.00	16,400.00	16,900.00	11,600.85	157,700
2022-01-11	18,800.00	18,800.00	18,200.00	18,200.00	12,493.22	91,900
2022-01-10	20,500.00	20,500.00	18,700.00	18,700.00	12,836.44	285,030
2022-01-07	21,000.00	21,000.00	20,000.00	20,400.00	14,003.39	83,836
2022-01-06	21,000.00	21,100.00	20,800.00	21,000.00	14,415.25	105,351
2022-01-05	21,200.00	21,200.00	20,800.00	21,000.00	14,415.25	85,414
2022-01-04	21,200.00	21,300.00	20,800.00	21,200.00	14,552.54	76,500
2021-12-31	22,000.00	22,000.00	21,000.00	21,200.00	14,552.54	22,900
2021-12-30	21,200.00	21,700.00	21,100.00	21,500.00	14,758.47	41,800
2021-12-29	21,200.00	22,000.00	21,200.00	21,200.00	14,552.54	35,000
2021-12-28	20,700.00	22,000.00	20,700.00	21,200.00	14,552.54	83,950
2021-12-27	21,700.00	21,800.00	20,900.00	21,200.00	14,552.54	69,100
2021-12-24	22,600.00	22,600.00	21,800.00	22,000.00	15,101.69	70,150
2021-12-23	21,100.00	23,200.00	21,100.00	22,600.00	15,513.56	67,372
2021-12-22	23,500.00	24,600.00	22,700.00	23,200.00	15,925.42	128,057
2021-12-21	20,800.00	22,800.00	20,800.00	22,800.00	15,650.85	190,601
2021-12-20	21,400.00	21,400.00	20,600.00	20,800.00	14,277.96	73,200
2021-12-17	21,800.00	21,800.00	20,800.00	21,400.00	14,689.83	147,125
2021-12-16	22,300.00	22,400.00	21,500.00	21,800.00	14,964.41	49,925
2021-12-15	23,500.00	23,500.00	21,600.00	22,300.00	15,307.63	87,602
2021-12-14	21,400.00	22,100.00	21,100.00	22,000.00	15,101.69	143,700

← NewerPage 20 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	500.0000 VND
2025-09-04	500.0000 VND
2024-09-04	500.0000 VND
2023-09-08	900.0000 VND
2022-07-13	1,700.0000 VND
2021-08-13	400.0000 VND
2020-11-11	500.0000 VND
2019-03-22	600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.