North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	2,000
2024-03-07	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	6,700
2024-03-06	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	500
2024-03-05	10,100.00	10,100.00	10,000.00	10,000.00	7,903.68	11,600
2024-03-04	10,200.00	10,200.00	10,000.00	10,000.00	7,903.68	9,600
2024-03-01	10,100.00	10,100.00	10,000.00	10,000.00	7,903.68	4,615
2024-02-29	10,000.00	10,200.00	10,000.00	10,200.00	8,061.76	11,000
2024-02-28	10,000.00	10,100.00	9,900.00	10,000.00	7,903.68	9,200
2024-02-27	9,900.00	10,000.00	9,900.00	9,900.00	7,824.65	1,300
2024-02-26	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	2,300
2024-02-23	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	400
2024-02-22	9,800.00	9,900.00	9,800.00	9,900.00	7,824.65	1,800
2024-02-21	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	5,300
2024-02-20	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	5,000
2024-02-19	10,000.00	10,000.00	9,800.00	10,000.00	7,903.68	20,501
2024-02-16	9,900.00	10,000.00	9,900.00	10,000.00	7,903.68	2,800
2024-02-15	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	4,000
2024-02-07	9,900.00	10,000.00	9,900.00	10,000.00	7,903.68	4,700
2024-02-05	9,800.00	9,800.00	9,800.00	9,800.00	7,745.61	12,000
2024-02-01	9,900.00	9,900.00	9,800.00	9,800.00	7,745.61	18,200
2024-01-31	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	5,000
2024-01-30	9,800.00	10,000.00	9,800.00	10,000.00	7,903.68	11,200
2024-01-29	10,000.00	10,000.00	9,900.00	10,000.00	7,903.68	12,013
2024-01-26	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	2,900
2024-01-25	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	500
2024-01-24	9,900.00	10,000.00	9,900.00	10,000.00	7,903.68	2,350
2024-01-23	10,000.00	10,000.00	9,900.00	10,000.00	7,903.68	5,700
2024-01-22	9,900.00	10,000.00	9,900.00	10,000.00	7,903.68	1,100
2024-01-19	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	1,004
2024-01-18	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	100
2024-01-15	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	200
2024-01-12	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	1,405
2024-01-11	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	200
2024-01-10	10,100.00	10,100.00	10,000.00	10,000.00	7,903.68	200
2024-01-09	10,000.00	10,100.00	9,800.00	10,100.00	7,982.72	1,300
2024-01-08	10,100.00	10,100.00	10,000.00	10,100.00	7,982.72	1,901
2024-01-05	10,100.00	10,100.00	10,100.00	10,100.00	7,982.72	801
2024-01-04	10,000.00	10,100.00	10,000.00	10,100.00	7,982.72	5,601
2024-01-03	10,000.00	10,100.00	10,000.00	10,100.00	7,982.72	6,000
2024-01-02	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	1,302
2023-12-29	10,000.00	10,000.00	9,800.00	9,800.00	7,745.61	7,800
2023-12-28	9,900.00	10,000.00	9,900.00	10,000.00	7,903.68	3,100
2023-12-27	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	6,200
2023-12-25	10,100.00	10,100.00	10,100.00	10,100.00	7,982.72	102
2023-12-22	10,000.00	10,000.00	9,800.00	9,800.00	7,745.61	1,200
2023-12-21	9,900.00	10,000.00	9,900.00	10,000.00	7,903.68	1,100
2023-12-20	9,900.00	9,900.00	9,700.00	9,900.00	7,824.65	2,600
2023-12-18	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	4,600
2023-12-15	9,900.00	10,000.00	9,900.00	10,000.00	7,903.68	2,900
2023-12-13	10,200.00	10,200.00	10,000.00	10,100.00	7,982.72	47,300
2023-12-12	10,100.00	10,100.00	10,000.00	10,000.00	7,903.68	4,500
2023-12-11	10,000.00	10,200.00	10,000.00	10,000.00	7,903.68	5,000
2023-12-08	10,100.00	10,200.00	10,000.00	10,000.00	7,903.68	5,200
2023-12-07	10,200.00	10,200.00	10,000.00	10,000.00	7,903.68	900
2023-12-06	10,100.00	10,100.00	10,000.00	10,000.00	7,903.68	6,301
2023-12-05	10,200.00	10,200.00	10,000.00	10,100.00	7,982.72	3,210
2023-12-04	10,100.00	10,200.00	10,000.00	10,000.00	7,903.68	31,502
2023-12-01	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	3,601
2023-11-30	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	2,301
2023-11-29	10,000.00	10,100.00	10,000.00	10,100.00	7,982.72	20,000

← NewerPage 11 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	1,000.0000 VND
2025-07-30	700.0000 VND
2024-08-14	800.0000 VND
2023-06-23	1,200.0000 VND
2022-08-17	1,700.0000 VND
2021-07-23	700.0000 VND
2020-07-13	1,000.0000 VND
2019-05-21	1,000.0000 VND

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