North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	11,400.00	11,400.00	10,000.00	11,000.00	7,809.91	900
2022-11-28	10,400.00	10,500.00	9,500.00	10,500.00	7,454.91	8,700
2022-11-25	9,700.00	10,400.00	9,700.00	10,400.00	7,383.91	5,600
2022-11-24	9,800.00	9,900.00	9,800.00	9,800.00	6,957.92	900
2022-11-22	9,200.00	10,800.00	9,200.00	10,600.00	7,525.91	4,100
2022-11-21	9,000.00	10,000.00	9,000.00	10,000.00	7,099.92	4,700
2022-11-18	8,600.00	10,000.00	8,600.00	9,800.00	6,957.92	1,500
2022-11-17	8,800.00	9,500.00	8,800.00	9,500.00	6,744.92	7,800
2022-11-16	8,400.00	8,800.00	7,300.00	8,800.00	6,247.93	4,209
2022-11-15	8,300.00	8,300.00	8,000.00	8,000.00	5,679.93	29,200
2022-11-14	8,600.00	9,200.00	8,500.00	8,600.00	6,105.93	2,500
2022-11-11	9,200.00	9,300.00	9,200.00	9,300.00	6,602.92	3,505
2022-11-10	10,900.00	10,900.00	9,200.00	9,200.00	6,531.92	1,800
2022-11-09	9,700.00	11,000.00	9,600.00	10,000.00	7,099.92	14,500
2022-11-08	10,800.00	10,800.00	10,000.00	10,600.00	7,525.91	2,200
2022-11-07	11,000.00	11,000.00	10,600.00	10,800.00	7,667.91	7,000
2022-11-04	11,300.00	11,300.00	11,000.00	11,200.00	7,951.91	9,800
2022-11-03	11,200.00	12,000.00	11,200.00	11,300.00	8,022.91	2,700
2022-11-02	12,000.00	12,000.00	11,100.00	11,400.00	8,093.91	6,000
2022-11-01	11,800.00	12,000.00	11,800.00	12,000.00	8,519.90	1,100
2022-10-31	11,900.00	11,900.00	11,900.00	11,900.00	8,448.90	515
2022-10-28	12,200.00	12,200.00	11,900.00	11,900.00	8,448.90	600
2022-10-27	12,100.00	12,100.00	12,100.00	12,100.00	8,590.90	800
2022-10-26	12,500.00	12,500.00	12,000.00	12,500.00	8,874.90	3,010
2022-10-25	11,700.00	12,600.00	11,700.00	12,600.00	8,945.90	1,500
2022-10-24	12,900.00	12,900.00	11,700.00	11,700.00	8,306.90	700
2022-10-21	12,500.00	12,500.00	11,700.00	12,500.00	8,874.90	2,000
2022-10-20	12,700.00	12,900.00	12,700.00	12,900.00	9,158.89	1,500
2022-10-19	12,800.00	12,800.00	12,700.00	12,700.00	9,016.90	2,900
2022-10-18	13,100.00	13,100.00	13,000.00	13,000.00	9,229.89	1,900
2022-10-14	13,000.00	13,100.00	13,000.00	13,100.00	9,300.89	12,300
2022-10-12	13,300.00	13,300.00	13,200.00	13,200.00	9,371.89	905
2022-10-10	12,300.00	13,400.00	12,300.00	13,400.00	9,513.89	2,100
2022-10-07	13,600.00	13,600.00	13,600.00	13,600.00	9,655.89	200
2022-10-06	13,700.00	13,700.00	13,100.00	13,600.00	9,655.89	4,900
2022-10-05	14,000.00	14,000.00	13,700.00	13,700.00	9,726.89	501
2022-10-03	13,600.00	13,600.00	13,500.00	13,600.00	9,655.89	2,700
2022-09-30	13,100.00	13,600.00	13,000.00	13,600.00	9,655.89	4,400
2022-09-29	13,800.00	13,800.00	13,800.00	13,800.00	9,797.89	100
2022-09-28	13,300.00	13,700.00	13,200.00	13,700.00	9,726.89	2,600
2022-09-27	13,500.00	13,700.00	13,000.00	13,700.00	9,726.89	1,100
2022-09-26	13,300.00	13,600.00	13,200.00	13,600.00	9,655.89	13,300
2022-09-23	13,400.00	13,600.00	13,300.00	13,600.00	9,655.89	2,000
2022-09-22	14,000.00	14,000.00	13,200.00	13,500.00	9,584.89	5,800
2022-09-21	14,000.00	14,000.00	13,200.00	13,200.00	9,371.89	7,000
2022-09-20	14,200.00	14,200.00	13,500.00	13,500.00	9,584.89	2,301
2022-09-19	14,200.00	14,300.00	14,100.00	14,300.00	10,152.88	5,100
2022-09-16	14,300.00	14,300.00	14,300.00	14,300.00	10,152.88	100
2022-09-15	14,000.00	14,700.00	14,000.00	14,600.00	10,365.88	2,200
2022-09-14	13,900.00	13,900.00	13,600.00	13,700.00	9,726.89	14,100
2022-09-12	14,600.00	14,600.00	13,500.00	14,000.00	9,939.89	1,800
2022-09-09	14,400.00	15,100.00	13,700.00	13,800.00	9,797.89	4,800
2022-09-08	14,000.00	14,500.00	13,600.00	13,800.00	9,797.89	10,900
2022-09-07	14,400.00	14,400.00	13,800.00	14,300.00	10,152.88	8,200
2022-09-06	14,500.00	14,600.00	14,200.00	14,600.00	10,365.88	11,000
2022-09-05	14,500.00	14,900.00	14,500.00	14,600.00	10,365.88	17,600
2022-08-31	14,700.00	14,800.00	14,500.00	14,500.00	10,294.88	5,200
2022-08-30	14,700.00	14,900.00	14,600.00	14,700.00	10,436.88	26,000
2022-08-29	14,500.00	15,000.00	14,300.00	14,700.00	10,436.88	37,900
2022-08-26	15,300.00	15,400.00	14,700.00	15,000.00	10,649.88	10,223

← NewerPage 16 of 20 · 1,173 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.