North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	22,200.00	24,200.00	22,000.00	24,200.00	15,356.24	261,835
2022-03-04	22,200.00	22,500.00	21,600.00	22,000.00	13,960.21	107,852
2022-03-03	23,000.00	24,000.00	22,000.00	22,100.00	14,023.67	124,000
2022-03-02	22,200.00	23,400.00	21,000.00	23,000.00	14,594.77	157,800
2022-03-01	24,000.00	24,400.00	21,700.00	22,200.00	14,087.13	175,900
2022-02-28	22,300.00	24,000.00	20,500.00	23,100.00	14,658.22	235,435
2022-02-25	22,300.00	24,500.00	22,000.00	22,300.00	14,150.58	256,500
2022-02-24	20,400.00	22,300.00	20,300.00	22,300.00	14,150.58	234,927
2022-02-23	20,300.00	20,300.00	19,300.00	20,300.00	12,881.47	208,380
2022-02-22	18,500.00	18,500.00	17,500.00	18,500.00	11,739.27	361,585
2022-02-21	15,400.00	16,900.00	15,400.00	16,900.00	10,723.98	92,150
2022-02-18	15,200.00	15,400.00	15,100.00	15,400.00	9,772.15	27,105
2022-02-17	15,500.00	15,600.00	15,400.00	15,400.00	9,772.15	46,600
2022-02-16	15,700.00	15,700.00	15,200.00	15,500.00	9,835.61	12,700
2022-02-15	15,600.00	16,300.00	15,200.00	15,700.00	9,962.52	26,000
2022-02-14	15,400.00	15,700.00	15,100.00	15,700.00	9,962.52	23,200
2022-02-11	15,400.00	15,400.00	14,900.00	15,400.00	9,772.15	31,000
2022-02-10	15,000.00	15,400.00	15,000.00	15,300.00	9,708.69	23,400
2022-02-09	15,500.00	15,500.00	15,000.00	15,300.00	9,708.69	28,800
2022-02-08	15,100.00	15,500.00	14,700.00	15,400.00	9,772.15	14,500
2022-02-07	16,500.00	16,500.00	14,900.00	15,200.00	9,645.24	13,100
2022-01-28	14,500.00	15,000.00	14,300.00	15,000.00	9,518.33	11,200
2022-01-27	14,400.00	15,000.00	14,300.00	14,800.00	9,391.42	4,400
2022-01-26	15,400.00	15,400.00	14,300.00	14,300.00	9,074.14	10,400
2022-01-25	14,800.00	15,400.00	13,600.00	15,400.00	9,772.15	7,300
2022-01-24	15,000.00	15,000.00	14,100.00	14,800.00	9,391.42	16,600
2022-01-21	15,900.00	15,900.00	15,000.00	15,300.00	9,708.69	14,800
2022-01-20	14,500.00	15,000.00	14,400.00	15,000.00	9,518.33	38,600
2022-01-19	12,900.00	13,900.00	12,900.00	13,700.00	8,693.41	28,900
2022-01-18	14,500.00	14,500.00	12,800.00	12,900.00	8,185.76	23,600
2022-01-17	14,300.00	15,100.00	13,800.00	13,800.00	8,756.86	23,400
2022-01-14	15,200.00	15,200.00	14,100.00	15,100.00	9,581.78	7,700
2022-01-13	16,000.00	16,000.00	15,100.00	15,100.00	9,581.78	17,400
2022-01-12	15,800.00	16,400.00	15,500.00	15,800.00	10,025.97	34,700
2022-01-11	16,000.00	16,800.00	15,600.00	16,200.00	10,279.79	28,300
2022-01-10	16,700.00	16,800.00	16,000.00	16,200.00	10,279.79	61,100
2022-01-07	16,800.00	17,500.00	16,400.00	16,700.00	10,597.07	42,100
2022-01-06	16,700.00	17,000.00	16,500.00	16,700.00	10,597.07	30,200
2022-01-05	17,200.00	17,200.00	16,300.00	17,000.00	10,787.44	18,340
2022-01-04	17,000.00	17,200.00	17,000.00	17,200.00	10,914.35	9,400
2021-12-31	17,300.00	17,500.00	16,900.00	17,000.00	10,787.44	117,100
2021-12-30	16,800.00	17,300.00	16,800.00	17,300.00	10,977.80	27,500
2021-12-29	17,000.00	17,100.00	16,600.00	16,900.00	10,723.98	27,611
2021-12-28	17,000.00	17,500.00	17,000.00	17,000.00	10,787.44	148,749
2021-12-27	17,000.00	17,100.00	16,700.00	17,000.00	10,787.44	30,100
2021-12-24	18,000.00	18,000.00	16,900.00	17,000.00	10,787.44	77,110
2021-12-23	18,500.00	18,600.00	17,600.00	18,000.00	11,421.99	139,400
2021-12-22	19,900.00	20,500.00	18,700.00	18,700.00	11,866.18	546,100
2021-12-21	17,200.00	18,900.00	17,100.00	18,900.00	11,993.09	162,705
2021-12-20	17,200.00	17,400.00	16,500.00	17,200.00	10,914.35	153,500
2021-12-17	17,200.00	17,500.00	17,100.00	17,200.00	10,914.35	500,400
2021-12-16	17,700.00	17,700.00	17,000.00	17,500.00	11,104.72	37,700
2021-12-15	18,200.00	18,200.00	17,600.00	17,700.00	11,231.63	80,900
2021-12-14	17,300.00	18,000.00	17,300.00	17,900.00	11,358.54	749,800
2021-12-13	17,500.00	18,400.00	17,200.00	17,400.00	11,041.26	495,300
2021-12-10	17,000.00	18,000.00	17,000.00	17,200.00	10,914.35	79,900
2021-12-09	16,900.00	17,000.00	16,300.00	17,000.00	10,787.44	18,600
2021-12-08	16,900.00	18,100.00	16,800.00	17,000.00	10,787.44	11,300
2021-12-07	16,300.00	17,000.00	16,200.00	17,000.00	10,787.44	31,600
2021-12-06	17,200.00	18,500.00	16,200.00	16,300.00	10,343.25	90,400

← NewerPage 19 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.