North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	9,800.00	9,800.00	9,700.00	9,700.00	6,886.92	1,600
2023-03-07	9,700.00	9,700.00	9,500.00	9,700.00	6,886.92	1,200
2023-03-06	9,700.00	9,800.00	9,700.00	9,800.00	6,957.92	200
2023-03-03	9,600.00	9,600.00	9,600.00	9,600.00	6,815.92	200
2023-03-01	9,500.00	10,000.00	9,100.00	10,000.00	7,099.92	5,600
2023-02-28	9,900.00	10,000.00	9,500.00	9,900.00	7,028.92	1,200
2023-02-27	10,000.00	10,000.00	10,000.00	10,000.00	7,099.92	200
2023-02-24	10,000.00	10,000.00	10,000.00	10,000.00	7,099.92	100
2023-02-23	9,600.00	9,900.00	9,600.00	9,900.00	7,028.92	600
2023-02-22	9,700.00	10,000.00	9,700.00	10,000.00	7,099.92	250
2023-02-21	9,900.00	10,400.00	9,900.00	10,000.00	7,099.92	3,000
2023-02-20	9,000.00	10,000.00	9,000.00	9,600.00	6,815.92	3,900
2023-02-17	10,000.00	10,000.00	10,000.00	10,000.00	7,099.92	200
2023-02-16	10,300.00	10,300.00	9,800.00	10,200.00	7,241.92	2,200
2023-02-15	10,300.00	10,300.00	10,300.00	10,300.00	7,312.92	703
2023-02-14	9,800.00	10,600.00	9,600.00	9,600.00	6,815.92	11,300
2023-02-13	10,100.00	10,600.00	9,800.00	10,600.00	7,525.91	1,005
2023-02-10	10,700.00	10,700.00	10,700.00	10,700.00	7,596.91	100
2023-02-07	10,500.00	10,700.00	10,500.00	10,700.00	7,596.91	300
2023-02-03	10,700.00	10,700.00	10,700.00	10,700.00	7,596.91	1,800
2023-02-02	10,700.00	10,700.00	10,700.00	10,700.00	7,596.91	120
2023-02-01	10,800.00	10,900.00	10,500.00	10,500.00	7,454.91	20,200
2023-01-31	10,800.00	10,800.00	10,600.00	10,800.00	7,667.91	11,900
2023-01-30	10,900.00	10,900.00	10,500.00	10,600.00	7,525.91	8,600
2023-01-27	10,900.00	10,900.00	10,700.00	10,900.00	7,738.91	5,800
2023-01-19	10,900.00	10,900.00	10,500.00	10,900.00	7,738.91	1,900
2023-01-18	11,200.00	11,200.00	10,700.00	10,800.00	7,667.91	7,700
2023-01-17	11,100.00	11,100.00	10,900.00	10,900.00	7,738.91	200
2023-01-16	11,000.00	11,000.00	10,900.00	10,900.00	7,738.91	3,800
2023-01-13	10,900.00	11,000.00	10,900.00	11,000.00	7,809.91	1,200
2023-01-12	11,000.00	11,000.00	10,900.00	10,900.00	7,738.91	1,000
2023-01-11	11,000.00	11,200.00	11,000.00	11,000.00	7,809.91	2,500
2023-01-09	10,500.00	11,000.00	10,500.00	11,000.00	7,809.91	3,700
2023-01-06	11,000.00	11,000.00	11,000.00	11,000.00	7,809.91	3,500
2023-01-05	11,500.00	11,500.00	11,000.00	11,000.00	7,809.91	2,100
2023-01-04	11,500.00	11,500.00	11,400.00	11,400.00	8,093.91	500
2023-01-03	11,500.00	11,500.00	11,500.00	11,500.00	8,164.91	100
2022-12-30	11,100.00	11,100.00	11,100.00	11,100.00	7,880.91	700
2022-12-29	11,200.00	11,200.00	10,300.00	11,100.00	7,880.91	3,700
2022-12-28	11,000.00	11,100.00	11,000.00	11,000.00	7,809.91	8,400
2022-12-27	10,500.00	11,200.00	10,400.00	11,200.00	7,951.91	300
2022-12-26	10,500.00	10,500.00	10,500.00	10,500.00	7,454.91	400
2022-12-23	10,500.00	10,500.00	10,500.00	10,500.00	7,454.91	901
2022-12-22	11,100.00	11,100.00	10,500.00	10,500.00	7,454.91	700
2022-12-21	9,900.00	10,700.00	9,900.00	10,400.00	7,383.91	16,605
2022-12-20	11,000.00	11,000.00	11,000.00	11,000.00	7,809.91	3,210
2022-12-19	11,000.00	11,200.00	11,000.00	11,200.00	7,951.91	4,400
2022-12-16	11,000.00	11,500.00	10,500.00	11,500.00	8,164.91	720
2022-12-15	11,300.00	11,300.00	11,300.00	11,300.00	8,022.91	5,100
2022-12-14	11,400.00	11,400.00	11,300.00	11,300.00	8,022.91	600
2022-12-13	11,000.00	11,400.00	10,700.00	11,400.00	8,093.91	6,600
2022-12-12	11,000.00	11,000.00	11,000.00	11,000.00	7,809.91	400
2022-12-09	10,300.00	11,000.00	10,300.00	10,900.00	7,738.91	17,100
2022-12-08	10,700.00	10,700.00	10,700.00	10,700.00	7,596.91	1,200
2022-12-07	11,200.00	11,200.00	10,500.00	10,500.00	7,454.91	3,900
2022-12-06	10,100.00	10,700.00	10,100.00	10,500.00	7,454.91	6,900
2022-12-05	10,000.00	10,900.00	10,000.00	10,500.00	7,454.91	17,600
2022-12-02	10,400.00	10,400.00	9,900.00	10,400.00	7,383.91	2,300
2022-12-01	11,000.00	11,000.00	10,400.00	10,500.00	7,454.91	1,200
2022-11-30	10,600.00	10,600.00	10,600.00	10,600.00	7,525.91	400

← NewerPage 15 of 20 · 1,177 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.