North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	10,000.00	10,000.00	10,000.00	10,000.00	7,903.68	12,600
2023-08-29	10,100.00	10,200.00	10,000.00	10,000.00	7,903.68	9,047
2023-08-28	10,100.00	10,100.00	9,900.00	10,100.00	7,982.72	28,450
2023-08-25	10,300.00	10,400.00	9,800.00	9,800.00	7,745.61	22,553
2023-08-24	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	3,800
2023-08-23	9,900.00	9,900.00	9,900.00	9,900.00	7,824.65	300
2023-08-22	10,000.00	10,000.00	9,700.00	9,900.00	7,824.65	7,843
2023-08-21	10,300.00	10,300.00	9,900.00	9,900.00	7,824.65	1,849
2023-08-18	10,100.00	10,100.00	9,800.00	9,800.00	7,745.61	10,600
2023-08-17	10,200.00	10,300.00	10,200.00	10,200.00	8,061.76	44,443
2023-08-16	10,200.00	10,200.00	10,200.00	10,200.00	8,061.76	2,200
2023-08-15	10,400.00	10,400.00	10,300.00	10,300.00	8,140.79	30,602
2023-08-14	10,000.00	10,300.00	10,000.00	10,200.00	8,061.76	20,000
2023-08-11	10,100.00	10,200.00	9,900.00	10,000.00	7,903.68	14,800
2023-08-10	10,400.00	10,400.00	10,200.00	10,200.00	8,061.76	22,098
2023-08-09	10,100.00	10,300.00	10,100.00	10,300.00	8,140.79	58,072
2023-08-08	9,900.00	10,000.00	9,800.00	10,000.00	7,903.68	22,700
2023-08-07	10,200.00	10,200.00	9,900.00	10,000.00	7,903.68	10,209
2023-08-04	10,000.00	10,000.00	9,800.00	10,000.00	7,903.68	2,111
2023-08-03	9,800.00	9,800.00	9,800.00	9,800.00	7,745.61	3,819
2023-08-02	10,000.00	10,000.00	9,800.00	10,000.00	7,903.68	9,300
2023-08-01	10,000.00	10,100.00	9,900.00	10,000.00	7,903.68	16,900
2023-07-31	10,000.00	10,000.00	9,800.00	10,000.00	7,903.68	6,002
2023-07-28	9,800.00	9,900.00	9,800.00	9,900.00	7,824.65	14,300
2023-07-27	9,700.00	9,800.00	9,700.00	9,700.00	7,666.57	17,266
2023-07-26	9,800.00	9,800.00	9,700.00	9,800.00	7,745.61	2,301
2023-07-25	9,900.00	9,900.00	9,700.00	9,800.00	7,745.61	32,449
2023-07-24	10,000.00	10,000.00	9,800.00	9,800.00	7,745.61	26,450
2023-07-21	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	7,400
2023-07-20	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	3,901
2023-07-19	9,900.00	10,000.00	9,900.00	9,900.00	7,824.65	5,200
2023-07-18	10,000.00	10,100.00	9,800.00	9,900.00	7,824.65	7,500
2023-07-17	10,100.00	10,100.00	9,900.00	10,000.00	7,903.68	4,100
2023-07-14	10,100.00	10,100.00	10,000.00	10,000.00	7,903.68	6,200
2023-07-13	10,000.00	10,100.00	10,000.00	10,000.00	7,903.68	15,900
2023-07-12	9,900.00	10,000.00	9,800.00	9,900.00	7,824.65	5,400
2023-07-11	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	17,100
2023-07-10	10,000.00	10,000.00	9,900.00	10,000.00	7,903.68	4,300
2023-07-07	9,900.00	10,100.00	9,700.00	10,000.00	7,903.68	17,200
2023-07-06	10,000.00	10,000.00	9,900.00	9,900.00	7,824.65	1,300
2023-07-05	10,000.00	10,000.00	9,900.00	10,000.00	7,903.68	19,503
2023-07-04	10,200.00	10,200.00	10,000.00	10,000.00	7,903.68	13,800
2023-07-03	10,000.00	10,400.00	10,000.00	10,200.00	8,061.76	9,500
2023-06-30	10,000.00	10,000.00	9,800.00	9,800.00	7,745.61	3,605
2023-06-29	10,100.00	10,100.00	10,000.00	10,000.00	7,903.68	3,400
2023-06-28	10,000.00	10,300.00	10,000.00	10,100.00	7,982.72	3,227
2023-06-27	10,200.00	10,400.00	9,900.00	10,000.00	7,903.68	10,400
2023-06-26	10,900.00	10,900.00	9,900.00	10,400.00	8,219.83	24,700
2023-06-23	11,100.00	11,100.00	10,000.00	10,400.00	8,219.83	35,803
2023-06-22	11,700.00	11,800.00	11,600.00	11,800.00	8,377.90	89,126
2023-06-21	11,500.00	11,600.00	11,500.00	11,600.00	8,235.91	34,700
2023-06-20	11,700.00	11,700.00	11,500.00	11,500.00	8,164.91	8,813
2023-06-19	11,700.00	11,800.00	11,400.00	11,700.00	8,306.90	18,002
2023-06-16	11,800.00	11,900.00	11,600.00	11,700.00	8,306.90	14,120
2023-06-15	11,600.00	11,600.00	11,400.00	11,600.00	8,235.91	15,700
2023-06-14	11,400.00	11,600.00	11,400.00	11,500.00	8,164.91	9,602
2023-06-13	11,700.00	11,700.00	11,600.00	11,600.00	8,235.91	15,900
2023-06-12	11,500.00	11,800.00	11,400.00	11,600.00	8,235.91	14,051
2023-06-09	11,100.00	11,400.00	11,100.00	11,400.00	8,093.91	16,409
2023-06-08	11,300.00	11,300.00	11,200.00	11,300.00	8,022.91	22,500

← NewerPage 13 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.