North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	11,400.00	11,400.00	11,100.00	11,200.00	7,951.91	17,901
2023-06-06	10,900.00	11,400.00	10,900.00	11,100.00	7,880.91	10,600
2023-06-05	10,800.00	11,500.00	10,800.00	10,900.00	7,738.91	24,701
2023-06-02	10,900.00	10,900.00	10,700.00	10,800.00	7,667.91	31,600
2023-06-01	10,600.00	10,700.00	10,500.00	10,700.00	7,596.91	13,500
2023-05-31	10,500.00	10,900.00	10,500.00	10,600.00	7,525.91	22,100
2023-05-30	10,000.00	10,500.00	10,000.00	10,500.00	7,454.91	30,500
2023-05-29	10,000.00	10,000.00	9,800.00	10,000.00	7,099.92	3,200
2023-05-26	10,000.00	10,000.00	10,000.00	10,000.00	7,099.92	3,700
2023-05-25	10,100.00	10,100.00	9,700.00	9,700.00	6,886.92	1,300
2023-05-24	10,000.00	10,100.00	10,000.00	10,100.00	7,170.92	2,400
2023-05-23	10,100.00	10,100.00	10,100.00	10,100.00	7,170.92	1,000
2023-05-22	10,000.00	10,100.00	10,000.00	10,100.00	7,170.92	3,700
2023-05-19	10,000.00	10,100.00	10,000.00	10,100.00	7,170.92	1,200
2023-05-18	10,000.00	10,000.00	9,900.00	10,000.00	7,099.92	1,400
2023-05-17	10,100.00	10,100.00	9,900.00	9,900.00	7,028.92	3,000
2023-05-16	10,100.00	10,100.00	10,100.00	10,100.00	7,170.92	2,000
2023-05-15	10,100.00	10,100.00	10,100.00	10,100.00	7,170.92	3,500
2023-05-12	10,000.00	10,100.00	10,000.00	10,100.00	7,170.92	3,305
2023-05-11	10,000.00	10,000.00	9,800.00	10,000.00	7,099.92	6,200
2023-05-10	10,300.00	10,300.00	10,000.00	10,000.00	7,099.92	7,500
2023-05-09	9,800.00	10,000.00	9,800.00	10,000.00	7,099.92	800
2023-05-08	9,900.00	9,900.00	9,800.00	9,900.00	7,028.92	1,600
2023-05-05	10,200.00	10,200.00	9,800.00	9,900.00	7,028.92	1,801
2023-05-04	9,800.00	10,000.00	9,800.00	9,900.00	7,028.92	2,700
2023-04-28	9,800.00	10,000.00	9,700.00	10,000.00	7,099.92	2,500
2023-04-27	9,700.00	10,000.00	9,700.00	9,700.00	6,886.92	4,500
2023-04-26	9,900.00	10,000.00	9,900.00	10,000.00	7,099.92	3,400
2023-04-25	10,000.00	10,400.00	9,900.00	10,100.00	7,170.92	2,700
2023-04-24	10,500.00	10,500.00	9,900.00	9,900.00	7,028.92	1,800
2023-04-21	10,500.00	10,500.00	10,500.00	10,500.00	7,454.91	100
2023-04-18	10,600.00	10,600.00	10,500.00	10,500.00	7,454.91	1,400
2023-04-17	10,500.00	10,500.00	10,500.00	10,500.00	7,454.91	100
2023-04-14	10,000.00	10,000.00	10,000.00	10,000.00	7,099.92	1,100
2023-04-13	10,100.00	10,300.00	10,100.00	10,300.00	7,312.92	2,600
2023-04-12	9,900.00	10,100.00	9,600.00	10,100.00	7,170.92	2,200
2023-04-11	9,900.00	10,000.00	9,900.00	10,000.00	7,099.92	1,200
2023-04-10	9,900.00	9,900.00	9,900.00	9,900.00	7,028.92	300
2023-04-07	10,000.00	10,100.00	10,000.00	10,000.00	7,099.92	1,000
2023-04-06	10,000.00	10,000.00	10,000.00	10,000.00	7,099.92	1,000
2023-04-05	9,700.00	10,100.00	9,700.00	10,000.00	7,099.92	8,200
2023-04-04	9,700.00	9,700.00	9,500.00	9,700.00	6,886.92	1,810
2023-04-03	9,700.00	9,700.00	9,700.00	9,700.00	6,886.92	100
2023-03-31	9,700.00	9,700.00	9,700.00	9,700.00	6,886.92	200
2023-03-30	9,600.00	9,700.00	9,600.00	9,700.00	6,886.92	900
2023-03-29	9,600.00	9,800.00	9,600.00	9,800.00	6,957.92	1,700
2023-03-28	9,600.00	9,600.00	9,100.00	9,600.00	6,815.92	6,100
2023-03-27	9,600.00	9,700.00	9,600.00	9,600.00	6,815.92	2,700
2023-03-24	9,800.00	9,800.00	9,700.00	9,700.00	6,886.92	1,600
2023-03-23	9,400.00	9,800.00	9,400.00	9,700.00	6,886.92	2,000
2023-03-22	9,800.00	9,800.00	9,800.00	9,800.00	6,957.92	200
2023-03-21	9,800.00	9,800.00	9,700.00	9,800.00	6,957.92	1,100
2023-03-20	9,500.00	9,700.00	9,500.00	9,700.00	6,886.92	300
2023-03-17	9,900.00	9,900.00	9,900.00	9,900.00	7,028.92	100
2023-03-16	9,800.00	9,800.00	9,600.00	9,600.00	6,815.92	4,500
2023-03-15	9,800.00	9,800.00	9,800.00	9,800.00	6,957.92	100
2023-03-14	9,000.00	10,000.00	9,000.00	9,900.00	7,028.92	1,000
2023-03-13	9,400.00	9,800.00	9,400.00	9,800.00	6,957.92	210
2023-03-10	9,900.00	9,900.00	9,900.00	9,900.00	7,028.92	101
2023-03-09	9,800.00	9,800.00	9,700.00	9,700.00	6,886.92	1,600

← NewerPage 14 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.