North PetroVietnam Fertilizer & Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,359.12 | 14,900 |
| 2024-09-05 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,529.72 | 2,101 |
| 2024-09-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,529.72 | 1,400 |
| 2024-08-30 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 8,615.01 | 11,938 |
| 2024-08-29 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 8,529.72 | 5,205 |
| 2024-08-28 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,615.01 | 10,000 |
| 2024-08-27 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 8,700.31 | 2,900 |
| 2024-08-26 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,615.01 | 5,903 |
| 2024-08-23 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 8,700.31 | 9,200 |
| 2024-08-22 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,700.31 | 2,906 |
| 2024-08-21 | 10,000.00 | 10,300.00 | 9,900.00 | 10,000.00 | 8,529.72 | 26,227 |
| 2024-08-20 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 8,529.72 | 29,648 |
| 2024-08-19 | 10,200.00 | 10,200.00 | 9,600.00 | 10,000.00 | 8,529.72 | 20,800 |
| 2024-08-16 | 10,700.00 | 10,700.00 | 10,200.00 | 10,400.00 | 8,870.91 | 4,902 |
| 2024-08-15 | 10,800.00 | 10,800.00 | 10,300.00 | 10,400.00 | 8,870.91 | 5,200 |
| 2024-08-14 | 10,600.00 | 10,900.00 | 10,000.00 | 10,900.00 | 9,297.39 | 54,358 |
| 2024-08-13 | 11,100.00 | 11,200.00 | 10,800.00 | 10,900.00 | 8,615.01 | 2,642 |
| 2024-08-12 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 8,773.09 | 15,610 |
| 2024-08-09 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 8,773.09 | 15,700 |
| 2024-08-08 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 8,694.05 | 4,238 |
| 2024-08-07 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 8,615.01 | 12,702 |
| 2024-08-06 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 8,694.05 | 1,536 |
| 2024-08-05 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 8,615.01 | 18,600 |
| 2024-08-02 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,694.05 | 800 |
| 2024-08-01 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,615.01 | 3,035 |
| 2024-07-31 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,615.01 | 2,212 |
| 2024-07-30 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 8,535.98 | 5,309 |
| 2024-07-29 | 10,700.00 | 11,000.00 | 10,600.00 | 11,000.00 | 8,694.05 | 5,700 |
| 2024-07-26 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 8,377.90 | 4,600 |
| 2024-07-25 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 8,456.94 | 7,347 |
| 2024-07-24 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 8,615.01 | 602 |
| 2024-07-23 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 8,456.94 | 18,500 |
| 2024-07-22 | 11,000.00 | 11,000.00 | 10,700.00 | 10,700.00 | 8,456.94 | 16,300 |
| 2024-07-18 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 8,694.05 | 10,602 |
| 2024-07-17 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 8,298.87 | 15,600 |
| 2024-07-16 | 11,100.00 | 11,300.00 | 11,000.00 | 11,000.00 | 8,694.05 | 5,772 |
| 2024-07-12 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 9,010.20 | 15,102 |
| 2024-07-11 | 11,500.00 | 11,500.00 | 10,900.00 | 11,500.00 | 9,089.23 | 18,372 |
| 2024-07-10 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 9,089.23 | 12,600 |
| 2024-07-09 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 9,247.31 | 9,077 |
| 2024-07-08 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 9,089.23 | 22,400 |
| 2024-07-05 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 8,615.01 | 3,400 |
| 2024-07-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,694.05 | 1,100 |
| 2024-07-03 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,694.05 | 1,300 |
| 2024-07-01 | 11,200.00 | 11,300.00 | 10,700.00 | 11,300.00 | 8,931.16 | 4,200 |
| 2024-06-28 | 10,800.00 | 11,300.00 | 10,700.00 | 11,300.00 | 8,931.16 | 10,302 |
| 2024-06-27 | 11,500.00 | 11,500.00 | 10,900.00 | 10,900.00 | 8,615.01 | 6,800 |
| 2024-06-26 | 11,000.00 | 11,400.00 | 10,600.00 | 11,100.00 | 8,773.09 | 6,500 |
| 2024-06-25 | 11,500.00 | 11,500.00 | 11,000.00 | 11,100.00 | 8,773.09 | 11,713 |
| 2024-06-24 | 10,700.00 | 11,700.00 | 10,700.00 | 10,900.00 | 8,615.01 | 97,106 |
| 2024-06-21 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 8,456.94 | 13,237 |
| 2024-06-20 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 8,456.94 | 12,600 |
| 2024-06-19 | 10,600.00 | 10,900.00 | 10,600.00 | 10,700.00 | 8,456.94 | 17,000 |
| 2024-06-18 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,298.87 | 12,800 |
| 2024-06-17 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,298.87 | 17,908 |
| 2024-06-14 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 8,298.87 | 4,500 |
| 2024-06-13 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 8,219.83 | 800 |
| 2024-06-12 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8,219.83 | 9,700 |
| 2024-06-11 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 8,298.87 | 4,200 |
| 2024-06-10 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 8,377.90 | 7,700 |
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.