North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	15,700.00	15,700.00	15,000.00	15,300.00	9,708.69	6,900
2022-06-01	15,500.00	15,700.00	15,200.00	15,700.00	9,962.52	24,500
2022-05-31	14,900.00	15,500.00	14,600.00	15,400.00	9,772.15	35,300
2022-05-30	13,500.00	14,900.00	13,500.00	14,600.00	9,264.51	7,700
2022-05-27	14,500.00	14,700.00	14,400.00	14,700.00	9,327.96	3,800
2022-05-26	14,100.00	14,500.00	14,000.00	14,500.00	9,201.05	14,500
2022-05-25	13,500.00	14,300.00	13,500.00	14,200.00	9,010.68	45,800
2022-05-24	13,300.00	13,700.00	13,300.00	13,700.00	8,693.41	13,800
2022-05-23	13,300.00	13,800.00	13,200.00	13,300.00	8,439.58	6,200
2022-05-20	13,600.00	13,900.00	13,500.00	13,800.00	8,756.86	22,600
2022-05-19	14,100.00	14,100.00	14,000.00	14,000.00	8,883.77	11,200
2022-05-18	13,500.00	14,200.00	13,500.00	14,100.00	8,947.23	14,800
2022-05-17	13,800.00	14,400.00	13,600.00	14,300.00	9,074.14	9,400
2022-05-16	13,200.00	13,500.00	13,000.00	13,500.00	8,566.50	6,900
2022-05-13	13,400.00	14,000.00	12,900.00	12,900.00	8,185.76	17,600
2022-05-12	14,500.00	14,500.00	13,400.00	13,400.00	8,503.04	18,100
2022-05-11	14,700.00	14,800.00	13,500.00	14,800.00	9,391.42	9,900
2022-05-10	14,000.00	15,000.00	13,800.00	14,800.00	9,391.42	10,200
2022-05-09	14,800.00	14,800.00	13,400.00	14,200.00	9,010.68	33,200
2022-05-06	15,900.00	16,000.00	14,800.00	14,800.00	9,391.42	11,600
2022-05-05	15,500.00	16,100.00	15,500.00	15,900.00	10,089.43	18,200
2022-05-04	15,500.00	15,800.00	15,500.00	15,500.00	9,835.61	10,800
2022-04-29	15,800.00	15,900.00	15,500.00	15,900.00	10,089.43	16,600
2022-04-28	15,500.00	16,000.00	15,300.00	15,700.00	9,962.52	6,100
2022-04-27	15,200.00	15,400.00	15,000.00	15,300.00	9,708.69	4,400
2022-04-26	14,300.00	15,000.00	14,300.00	15,000.00	9,518.33	20,200
2022-04-25	16,100.00	16,800.00	14,900.00	14,900.00	9,454.87	31,000
2022-04-22	17,000.00	17,000.00	15,800.00	16,500.00	10,470.16	50,000
2022-04-21	17,600.00	17,600.00	16,600.00	17,000.00	10,787.44	19,600
2022-04-20	18,500.00	18,500.00	17,600.00	17,600.00	11,168.17	12,800
2022-04-19	18,000.00	19,200.00	17,800.00	18,600.00	11,802.73	32,200
2022-04-18	19,100.00	19,300.00	17,800.00	18,500.00	11,739.27	21,500
2022-04-15	19,100.00	19,100.00	18,100.00	18,500.00	11,739.27	4,600
2022-04-14	19,300.00	19,500.00	18,000.00	19,200.00	12,183.46	38,700
2022-04-13	18,500.00	18,600.00	17,000.00	18,000.00	11,421.99	27,400
2022-04-12	18,700.00	19,700.00	18,300.00	18,500.00	11,739.27	11,300
2022-04-08	19,500.00	19,800.00	18,500.00	18,700.00	11,866.18	15,201
2022-04-07	18,800.00	19,000.00	18,500.00	19,000.00	12,056.55	22,100
2022-04-06	19,000.00	19,200.00	18,600.00	19,000.00	12,056.55	52,600
2022-04-05	19,300.00	19,400.00	18,800.00	19,400.00	12,310.37	34,031
2022-04-04	19,500.00	19,800.00	19,000.00	19,300.00	12,246.92	28,500
2022-04-01	19,400.00	19,500.00	18,500.00	19,500.00	12,373.83	34,600
2022-03-31	19,500.00	19,700.00	19,400.00	19,400.00	12,310.37	30,905
2022-03-30	20,400.00	20,400.00	19,400.00	19,500.00	12,373.83	70,800
2022-03-29	20,800.00	20,900.00	20,200.00	20,400.00	12,944.93	36,705
2022-03-28	20,400.00	20,900.00	20,200.00	20,400.00	12,944.93	89,940
2022-03-25	20,900.00	20,900.00	20,100.00	20,400.00	12,944.93	65,825
2022-03-24	20,400.00	21,500.00	20,400.00	20,900.00	13,262.20	73,600
2022-03-23	20,200.00	21,000.00	20,100.00	20,300.00	12,881.47	31,700
2022-03-22	19,700.00	20,500.00	19,600.00	20,100.00	12,754.56	68,635
2022-03-21	21,000.00	21,000.00	19,000.00	19,700.00	12,500.74	45,015
2022-03-18	19,600.00	20,000.00	19,200.00	19,900.00	12,627.65	34,800
2022-03-17	21,000.00	21,000.00	19,500.00	19,500.00	12,373.83	93,100
2022-03-16	20,400.00	21,400.00	20,300.00	20,800.00	13,198.75	34,100
2022-03-15	19,900.00	20,300.00	18,900.00	20,300.00	12,881.47	95,712
2022-03-14	22,700.00	22,800.00	20,700.00	20,700.00	13,135.29	168,400
2022-03-11	23,000.00	24,000.00	22,100.00	22,900.00	14,531.31	129,000
2022-03-10	24,500.00	24,500.00	23,000.00	23,000.00	14,594.77	164,110
2022-03-09	24,800.00	26,000.00	22,600.00	25,500.00	16,181.16	161,212
2022-03-08	26,600.00	26,600.00	24,200.00	24,800.00	15,736.97	284,000

← NewerPage 18 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.