North PetroVietnam Fertilizer & Chemicals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-18	11,800.00	12,000.00	11,300.00	11,500.00	9,809.17	65,300
2025-06-17	11,200.00	11,900.00	11,000.00	11,600.00	9,894.47	94,130
2025-06-16	10,500.00	11,000.00	10,500.00	11,000.00	9,382.69	49,903
2025-06-13	10,600.00	10,700.00	10,300.00	10,700.00	9,126.80	75,200
2025-06-11	10,600.00	10,800.00	10,600.00	10,800.00	9,212.09	3,600
2025-06-10	10,600.00	10,700.00	10,600.00	10,700.00	9,126.80	22,601
2025-06-09	10,600.00	10,600.00	10,600.00	10,600.00	9,041.50	300
2025-06-06	10,600.00	10,600.00	10,500.00	10,500.00	8,956.20	3,100
2025-06-05	10,700.00	10,700.00	10,500.00	10,600.00	9,041.50	1,900
2025-06-04	10,600.00	10,800.00	10,600.00	10,700.00	9,126.80	9,900
2025-06-03	11,600.00	11,600.00	10,600.00	10,600.00	9,041.50	13,200
2025-06-02	10,600.00	10,700.00	10,500.00	10,700.00	9,126.80	7,803
2025-05-30	10,600.00	10,600.00	10,500.00	10,600.00	9,041.50	16,100
2025-05-29	10,600.00	10,800.00	10,600.00	10,700.00	9,126.80	11,800
2025-05-28	10,900.00	10,900.00	10,600.00	10,600.00	9,041.50	20,311
2025-05-27	10,900.00	11,000.00	10,800.00	10,900.00	9,297.39	18,900
2025-05-26	10,700.00	11,000.00	10,700.00	10,800.00	9,212.09	24,104
2025-05-23	10,700.00	10,800.00	10,700.00	10,700.00	9,126.80	9,110
2025-05-22	10,600.00	10,800.00	10,600.00	10,700.00	9,126.80	14,303
2025-05-21	10,900.00	10,900.00	10,700.00	10,800.00	9,212.09	17,505
2025-05-20	10,800.00	10,900.00	10,700.00	10,900.00	9,297.39	12,900
2025-05-19	11,400.00	11,500.00	10,800.00	11,000.00	9,382.69	15,979
2025-05-16	10,500.00	11,500.00	10,500.00	11,500.00	9,809.17	13,205
2025-05-15	10,700.00	10,700.00	10,400.00	10,600.00	9,041.50	32,400
2025-05-14	11,100.00	11,100.00	10,700.00	10,700.00	9,126.80	24,121
2025-05-13	10,700.00	10,900.00	10,700.00	10,900.00	9,297.39	23,001
2025-05-12	10,800.00	10,900.00	10,500.00	10,700.00	9,126.80	35,300
2025-05-09	11,500.00	11,500.00	10,700.00	10,900.00	9,297.39	40,300
2025-05-08	12,400.00	12,400.00	11,300.00	11,500.00	9,809.17	53,400
2025-05-07	10,300.00	11,300.00	10,300.00	11,300.00	9,638.58	123,700
2025-05-06	10,300.00	10,300.00	10,100.00	10,300.00	8,785.61	5,400
2025-05-05	10,000.00	10,300.00	10,000.00	10,300.00	8,785.61	13,800
2025-04-29	10,000.00	10,100.00	10,000.00	10,000.00	8,529.72	12,900
2025-04-28	10,000.00	10,100.00	10,000.00	10,000.00	8,529.72	39,400
2025-04-25	10,000.00	10,000.00	9,900.00	10,000.00	8,529.72	7,200
2025-04-24	10,000.00	10,000.00	9,700.00	10,000.00	8,529.72	31,800
2025-04-23	9,900.00	10,400.00	9,800.00	10,000.00	8,529.72	14,000
2025-04-22	10,500.00	10,900.00	9,600.00	10,000.00	8,529.72	38,600
2025-04-21	9,800.00	10,200.00	9,800.00	10,200.00	8,700.31	101,700
2025-04-18	9,200.00	9,500.00	9,200.00	9,300.00	7,932.64	29,700
2025-04-17	9,100.00	9,100.00	9,000.00	9,000.00	7,676.75	8,300
2025-04-16	9,100.00	9,100.00	9,000.00	9,100.00	7,762.04	12,800
2025-04-15	9,100.00	9,100.00	9,100.00	9,100.00	7,762.04	2,700
2025-04-14	9,000.00	9,100.00	9,000.00	9,100.00	7,762.04	12,100
2025-04-11	9,000.00	9,100.00	8,700.00	9,000.00	7,676.75	3,500
2025-04-10	9,000.00	9,100.00	8,900.00	8,900.00	7,591.45	15,900
2025-04-09	8,300.00	8,300.00	8,100.00	8,300.00	7,079.66	17,100
2025-04-08	8,700.00	8,700.00	8,500.00	8,500.00	7,250.26	12,100
2025-04-04	8,800.00	9,000.00	8,200.00	8,900.00	7,591.45	12,500
2025-04-03	9,400.00	9,400.00	9,000.00	9,000.00	7,676.75	13,916
2025-04-02	9,500.00	9,500.00	9,400.00	9,500.00	8,103.23	3,700
2025-04-01	9,500.00	9,500.00	9,500.00	9,500.00	8,103.23	13,400
2025-03-31	9,700.00	9,700.00	9,500.00	9,500.00	8,103.23	1,200
2025-03-28	9,600.00	9,600.00	9,600.00	9,600.00	8,188.53	900
2025-03-27	9,600.00	9,600.00	9,600.00	9,600.00	8,188.53	204
2025-03-26	8,800.00	9,600.00	8,800.00	9,600.00	8,188.53	2,900
2025-03-24	9,600.00	9,700.00	9,600.00	9,700.00	8,273.83	402
2025-03-21	9,600.00	9,600.00	9,600.00	9,600.00	8,188.53	1,300
2025-03-20	9,600.00	9,600.00	9,600.00	9,600.00	8,188.53	3,200
2025-03-19	9,700.00	9,700.00	9,700.00	9,700.00	8,273.83	1,000

← NewerPage 6 of 20 · 1,176 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.