North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	13,600.00	15,500.00	13,400.00	15,200.00	10,791.88	111,630
2022-08-24	13,600.00	14,200.00	13,500.00	14,200.00	10,081.88	4,300
2022-08-23	13,200.00	13,700.00	13,000.00	13,600.00	9,655.89	5,200
2022-08-22	13,800.00	13,800.00	13,400.00	13,700.00	9,726.89	19,400
2022-08-19	14,000.00	14,300.00	13,800.00	13,800.00	9,797.89	21,300
2022-08-18	14,000.00	14,600.00	14,000.00	14,400.00	10,223.88	4,800
2022-08-17	14,400.00	14,500.00	13,500.00	14,400.00	10,223.88	13,600
2022-08-16	16,100.00	16,300.00	15,800.00	16,000.00	10,152.88	52,725
2022-08-15	16,000.00	16,200.00	15,800.00	16,000.00	10,152.88	46,500
2022-08-12	15,900.00	15,900.00	15,600.00	15,800.00	10,025.97	48,900
2022-08-11	15,600.00	15,800.00	15,600.00	15,600.00	9,899.06	10,400
2022-08-10	15,900.00	16,200.00	15,600.00	15,600.00	9,899.06	15,000
2022-08-09	15,800.00	15,900.00	15,800.00	15,900.00	10,089.43	4,600
2022-08-08	15,600.00	15,800.00	15,500.00	15,800.00	10,025.97	21,400
2022-08-05	15,700.00	15,700.00	15,500.00	15,600.00	9,899.06	5,800
2022-08-04	15,700.00	15,700.00	15,400.00	15,600.00	9,899.06	13,200
2022-08-03	15,600.00	15,700.00	15,600.00	15,700.00	9,962.52	7,300
2022-08-02	15,400.00	15,700.00	15,300.00	15,500.00	9,835.61	69,100
2022-08-01	15,000.00	15,400.00	14,900.00	15,300.00	9,708.69	3,300
2022-07-29	15,300.00	15,300.00	15,000.00	15,200.00	9,645.24	17,100
2022-07-28	14,700.00	15,200.00	14,600.00	15,200.00	9,645.24	9,700
2022-07-27	14,800.00	14,800.00	14,700.00	14,700.00	9,327.96	1,400
2022-07-26	14,700.00	14,800.00	14,500.00	14,500.00	9,201.05	1,123
2022-07-25	14,400.00	15,000.00	14,400.00	14,800.00	9,391.42	4,000
2022-07-22	14,500.00	15,000.00	14,400.00	14,700.00	9,327.96	14,702
2022-07-21	14,700.00	14,800.00	14,400.00	14,400.00	9,137.59	4,400
2022-07-20	14,500.00	14,700.00	14,500.00	14,700.00	9,327.96	10,500
2022-07-19	14,500.00	14,500.00	14,500.00	14,500.00	9,201.05	1,500
2022-07-18	14,500.00	14,500.00	14,500.00	14,500.00	9,201.05	1,000
2022-07-15	13,800.00	14,500.00	13,800.00	14,400.00	9,137.59	3,000
2022-07-14	13,700.00	14,700.00	13,700.00	14,600.00	9,264.51	4,900
2022-07-13	14,000.00	14,200.00	14,000.00	14,200.00	9,010.68	900
2022-07-12	14,000.00	14,200.00	14,000.00	14,200.00	9,010.68	1,800
2022-07-11	13,800.00	14,100.00	13,800.00	14,000.00	8,883.77	12,300
2022-07-08	13,300.00	14,100.00	13,300.00	14,000.00	8,883.77	425
2022-07-07	13,800.00	14,000.00	13,800.00	14,000.00	8,883.77	1,500
2022-07-06	13,900.00	13,900.00	13,200.00	13,800.00	8,756.86	7,100
2022-07-05	15,100.00	15,100.00	13,700.00	13,900.00	8,820.32	5,500
2022-07-04	14,000.00	14,200.00	14,000.00	14,200.00	9,010.68	200
2022-07-01	14,300.00	14,300.00	14,000.00	14,300.00	9,074.14	6,800
2022-06-30	14,200.00	14,300.00	14,200.00	14,300.00	9,074.14	1,200
2022-06-29	14,000.00	14,900.00	14,000.00	14,500.00	9,201.05	11,900
2022-06-28	14,000.00	14,600.00	14,000.00	14,500.00	9,201.05	34,300
2022-06-27	13,700.00	14,300.00	13,700.00	14,200.00	9,010.68	3,800
2022-06-24	13,500.00	13,900.00	13,500.00	13,900.00	8,820.32	2,800
2022-06-23	15,100.00	15,100.00	13,200.00	13,700.00	8,693.41	3,100
2022-06-22	13,500.00	14,000.00	13,500.00	14,000.00	8,883.77	2,200
2022-06-21	14,400.00	14,400.00	14,000.00	14,000.00	8,883.77	900
2022-06-20	14,100.00	14,400.00	14,000.00	14,400.00	9,137.59	21,800
2022-06-17	14,200.00	14,700.00	14,000.00	14,100.00	8,947.23	27,800
2022-06-16	15,000.00	15,000.00	14,200.00	14,200.00	9,010.68	4,400
2022-06-15	14,500.00	15,000.00	14,100.00	15,000.00	9,518.33	7,400
2022-06-14	15,200.00	15,500.00	15,000.00	15,000.00	9,518.33	2,300
2022-06-13	14,900.00	15,000.00	14,000.00	15,000.00	9,518.33	15,900
2022-06-10	15,300.00	15,500.00	15,100.00	15,200.00	9,645.24	10,500
2022-06-09	15,300.00	15,400.00	15,200.00	15,300.00	9,708.69	10,300
2022-06-08	15,600.00	15,600.00	15,000.00	15,300.00	9,708.69	28,700
2022-06-07	15,400.00	15,400.00	14,000.00	14,900.00	9,454.87	20,100
2022-06-06	15,600.00	15,600.00	14,200.00	14,900.00	9,454.87	12,500
2022-06-03	14,800.00	15,400.00	14,700.00	15,300.00	9,708.69	19,600

← NewerPage 17 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.