North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9,900.00	9,900.00	9,800.00	9,900.00	7,824.65	2,500
2023-11-27	9,800.00	9,800.00	9,800.00	9,800.00	7,745.61	1,800
2023-11-24	10,000.00	10,000.00	9,800.00	9,800.00	7,745.61	1,600
2023-11-23	9,800.00	10,100.00	9,800.00	10,100.00	7,982.72	606
2023-11-21	10,000.00	10,000.00	9,800.00	10,000.00	7,903.68	3,800
2023-11-20	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	1,000
2023-11-17	10,000.00	10,000.00	9,800.00	10,000.00	7,903.68	1,503
2023-11-16	10,100.00	10,200.00	10,100.00	10,100.00	7,982.72	9,400
2023-11-15	9,800.00	10,000.00	9,800.00	10,000.00	7,903.68	6,800
2023-11-14	9,800.00	9,900.00	9,800.00	9,800.00	7,745.61	7,500
2023-11-13	9,900.00	9,900.00	9,800.00	9,800.00	7,745.61	800
2023-11-10	9,800.00	10,000.00	9,800.00	9,900.00	7,824.65	2,800
2023-11-09	9,700.00	10,000.00	9,700.00	9,900.00	7,824.65	6,400
2023-11-08	9,900.00	10,100.00	9,900.00	10,100.00	7,982.72	10,000
2023-11-07	9,800.00	9,900.00	9,800.00	9,900.00	7,824.65	1,200
2023-11-06	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	4,416
2023-11-03	9,700.00	10,000.00	9,700.00	10,000.00	7,903.68	2,607
2023-11-02	9,600.00	10,000.00	9,600.00	9,700.00	7,666.57	13,224
2023-11-01	9,600.00	9,700.00	9,500.00	9,700.00	7,666.57	4,826
2023-10-31	9,800.00	9,900.00	9,600.00	9,600.00	7,587.54	1,300
2023-10-27	9,600.00	9,900.00	9,500.00	9,900.00	7,824.65	9,600
2023-10-26	10,100.00	10,100.00	9,700.00	9,900.00	7,824.65	3,810
2023-10-25	10,400.00	10,400.00	9,900.00	9,900.00	7,824.65	7,500
2023-10-24	9,800.00	10,200.00	9,800.00	10,100.00	7,982.72	8,300
2023-10-23	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	5,300
2023-10-20	9,800.00	10,000.00	9,700.00	10,000.00	7,903.68	3,600
2023-10-19	9,900.00	10,100.00	9,800.00	10,100.00	7,982.72	11,900
2023-10-18	10,200.00	10,200.00	10,000.00	10,200.00	8,061.76	8,300
2023-10-17	10,200.00	10,300.00	10,200.00	10,200.00	8,061.76	7,400
2023-10-16	10,200.00	10,300.00	10,200.00	10,200.00	8,061.76	9,000
2023-10-13	10,100.00	10,200.00	10,100.00	10,200.00	8,061.76	6,800
2023-10-12	10,300.00	10,300.00	10,100.00	10,100.00	7,982.72	8,800
2023-10-11	10,300.00	10,300.00	10,300.00	10,300.00	8,140.79	15,300
2023-10-10	10,500.00	10,500.00	10,300.00	10,300.00	8,140.79	8,800
2023-10-09	10,300.00	10,300.00	10,300.00	10,300.00	8,140.79	19,200
2023-10-06	10,300.00	10,300.00	10,200.00	10,300.00	8,140.79	9,500
2023-10-05	10,300.00	10,500.00	10,200.00	10,300.00	8,140.79	10,200
2023-10-04	10,100.00	10,500.00	10,100.00	10,300.00	8,140.79	26,400
2023-10-03	10,200.00	10,300.00	10,100.00	10,200.00	8,061.76	5,400
2023-10-02	10,100.00	10,200.00	10,100.00	10,200.00	8,061.76	3,200
2023-09-29	10,200.00	10,300.00	10,200.00	10,200.00	8,061.76	4,000
2023-09-28	10,100.00	10,300.00	10,000.00	10,300.00	8,140.79	12,000
2023-09-27	10,200.00	10,200.00	10,000.00	10,100.00	7,982.72	6,000
2023-09-26	10,200.00	10,200.00	10,000.00	10,200.00	8,061.76	9,200
2023-09-25	10,500.00	10,500.00	10,100.00	10,100.00	7,982.72	14,574
2023-09-22	11,000.00	11,000.00	10,200.00	10,400.00	8,219.83	21,700
2023-09-21	10,400.00	10,600.00	10,200.00	10,500.00	8,298.87	18,169
2023-09-20	10,800.00	10,800.00	10,500.00	10,500.00	8,298.87	26,780
2023-09-19	10,400.00	10,700.00	10,200.00	10,700.00	8,456.94	25,636
2023-09-18	10,600.00	10,700.00	10,000.00	10,400.00	8,219.83	32,926
2023-09-15	10,800.00	10,800.00	10,600.00	10,700.00	8,456.94	21,010
2023-09-14	11,100.00	11,100.00	10,600.00	10,800.00	8,535.98	12,723
2023-09-13	11,200.00	11,400.00	10,800.00	11,100.00	8,773.09	31,710
2023-09-12	12,000.00	12,000.00	11,000.00	11,200.00	8,852.12	101,218
2023-09-11	12,000.00	12,100.00	11,500.00	12,100.00	9,563.46	138,143
2023-09-08	10,200.00	11,000.00	10,200.00	11,000.00	8,694.05	194,826
2023-09-07	9,900.00	10,100.00	9,900.00	10,000.00	7,903.68	10,900
2023-09-06	10,000.00	10,100.00	10,000.00	10,100.00	7,982.72	14,737
2023-09-05	10,000.00	10,300.00	10,000.00	10,100.00	7,982.72	23,848
2023-08-31	9,900.00	10,000.00	9,900.00	10,000.00	7,903.68	19,851

← NewerPage 12 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.