Ninh Binh Phosphate Fertilizer JSC (HNX:NFC)
Vietnam
· Delayed Price · Currency is VND 65,000
+4,000 (6.56%)
At close: Dec 5, 2025
HNX:NFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,000.00 | 65,000.00 | 61,000.00 | 65,000.00 | 65,000.00 | 6.56% | 6,000 |
| Dec 4, 2025 | 60,000.00 | 61,000.00 | 54,100.00 | 61,000.00 | 61,000.00 | 1.67% | 2,500 |
| Dec 2, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 1.35% | 26,385 |
| Dec 1, 2025 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | -2.15% | 500 |
| Nov 28, 2025 | 60,000.00 | 60,500.00 | 56,000.00 | 60,500.00 | 60,500.00 | -0.82% | 17,300 |
| Nov 27, 2025 | 60,000.00 | 61,000.00 | 60,000.00 | 61,000.00 | 61,000.00 | 1.67% | 1,500 |
| Nov 26, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 200 |
| Nov 25, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 6,600 |
| Nov 24, 2025 | 60,500.00 | 60,500.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.64% | 620 |
| Nov 20, 2025 | 60,000.00 | 61,000.00 | 60,000.00 | 61,000.00 | 61,000.00 | 1.50% | 11,104 |
| Nov 19, 2025 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 0.17% | 400 |
| Nov 18, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 3,300 |
| Nov 17, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 4,600 |
| Nov 14, 2025 | 59,500.00 | 60,000.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.83% | 3,300 |
| Nov 13, 2025 | 60,000.00 | 60,500.00 | 60,000.00 | 60,500.00 | 60,500.00 | 1.68% | 1,100 |
| Nov 12, 2025 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 0.68% | 500 |
| Nov 11, 2025 | 59,000.00 | 59,200.00 | 59,000.00 | 59,100.00 | 59,100.00 | 0.17% | 3,001 |
| Nov 10, 2025 | 59,000.00 | 59,100.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 5,301 |
| Nov 7, 2025 | 59,500.00 | 60,000.00 | 57,000.00 | 59,000.00 | 59,000.00 | 4.80% | 28,100 |
| Nov 6, 2025 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 0.36% | 1,009 |
| Nov 4, 2025 | 57,200.00 | 57,200.00 | 56,100.00 | 56,100.00 | 56,100.00 | -1.92% | 3,701 |
| Nov 3, 2025 | 59,500.00 | 59,500.00 | 57,100.00 | 57,200.00 | 57,200.00 | -0.35% | 20,500 |
| Oct 31, 2025 | 57,400.00 | 57,400.00 | 57,000.00 | 57,400.00 | 57,400.00 | 0.70% | 600 |
| Oct 30, 2025 | 57,100.00 | 57,400.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.70% | 3,602 |
| Oct 29, 2025 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | - | 1,262 |
| Oct 28, 2025 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | - | 900 |
| Oct 27, 2025 | 52,800.00 | 57,400.00 | 52,800.00 | 57,400.00 | 57,400.00 | - | 11,762 |
| Oct 23, 2025 | 57,600.00 | 57,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.86% | 1,225 |
| Oct 22, 2025 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | -0.17% | 310 |
| Oct 21, 2025 | 56,200.00 | 58,000.00 | 56,200.00 | 58,000.00 | 58,000.00 | -3.65% | 19,500 |
| Oct 20, 2025 | 58,000.00 | 60,500.00 | 58,000.00 | 60,200.00 | 60,200.00 | 0.84% | 12,901 |
| Oct 17, 2025 | 59,000.00 | 59,700.00 | 59,000.00 | 59,700.00 | 59,700.00 | 9.94% | 14,101 |
| Oct 16, 2025 | 57,700.00 | 57,800.00 | 54,300.00 | 54,300.00 | 54,300.00 | -0.18% | 1,500 |
| Oct 15, 2025 | 55,000.00 | 59,100.00 | 54,400.00 | 54,400.00 | 54,400.00 | 1.12% | 1,738 |
| Oct 14, 2025 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | -8.66% | 1,503 |
| Oct 13, 2025 | 58,000.00 | 58,900.00 | 53,600.00 | 58,900.00 | 58,900.00 | 9.89% | 67,780 |
| Oct 10, 2025 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | -6.94% | 100 |
| Oct 6, 2025 | 53,000.00 | 57,600.00 | 53,000.00 | 57,600.00 | 57,600.00 | - | 6,106 |
| Oct 3, 2025 | 53,200.00 | 59,000.00 | 53,200.00 | 57,600.00 | 57,600.00 | -0.35% | 1,200 |
| Sep 30, 2025 | 58,000.00 | 58,000.00 | 57,800.00 | 57,800.00 | 57,800.00 | 0.35% | 28,009 |
| Sep 24, 2025 | 58,000.00 | 60,000.00 | 57,600.00 | 57,600.00 | 57,600.00 | -0.52% | 5,700 |
| Sep 19, 2025 | 57,500.00 | 60,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | 1.22% | 4,800 |
| Sep 18, 2025 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | -3.87% | 100 |
| Sep 17, 2025 | 57,600.00 | 59,500.00 | 57,600.00 | 59,500.00 | 59,500.00 | 3.48% | 625 |
| Sep 16, 2025 | 59,900.00 | 60,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | -4.49% | 1,636 |
| Sep 15, 2025 | 60,000.00 | 61,000.00 | 60,000.00 | 60,200.00 | 60,200.00 | 0.33% | 3,200 |
| Sep 12, 2025 | 59,000.00 | 60,000.00 | 59,000.00 | 60,000.00 | 60,000.00 | 4.90% | 5,000 |
| Sep 11, 2025 | 57,500.00 | 57,500.00 | 57,200.00 | 57,200.00 | 57,200.00 | -0.52% | 1,200 |
| Sep 10, 2025 | 57,500.00 | 57,700.00 | 57,500.00 | 57,500.00 | 57,500.00 | -4.01% | 2,900 |
| Sep 9, 2025 | 57,000.00 | 60,000.00 | 57,000.00 | 59,900.00 | 59,900.00 | 5.09% | 5,200 |
| Sep 8, 2025 | 59,100.00 | 59,200.00 | 56,700.00 | 57,000.00 | 57,000.00 | -3.72% | 1,200 |
| Sep 5, 2025 | 59,100.00 | 59,200.00 | 59,000.00 | 59,200.00 | 59,200.00 | -0.50% | 5,700 |
| Sep 4, 2025 | 57,500.00 | 59,500.00 | 57,500.00 | 59,500.00 | 59,500.00 | 3.48% | 1,400 |
| Sep 3, 2025 | 56,700.00 | 57,500.00 | 56,500.00 | 57,500.00 | 57,500.00 | 1.41% | 13,968 |
| Aug 28, 2025 | 56,500.00 | 56,700.00 | 56,500.00 | 56,700.00 | 56,700.00 | 0.89% | 2,471 |
| Aug 27, 2025 | 58,300.00 | 58,400.00 | 56,200.00 | 56,200.00 | 56,200.00 | 5.84% | 8,836 |
| Aug 25, 2025 | 53,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | 0.57% | 10,000 |
| Aug 22, 2025 | 57,200.00 | 57,200.00 | 52,800.00 | 52,800.00 | 52,800.00 | 1.54% | 10,058 |
| Aug 21, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -5.63% | 5,005 |
| Aug 20, 2025 | 55,700.00 | 55,700.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.18% | 2,651 |
| Aug 19, 2025 | 56,000.00 | 56,000.00 | 55,200.00 | 55,200.00 | 55,200.00 | - | 4,302 |
| Aug 18, 2025 | 56,000.00 | 56,600.00 | 55,200.00 | 55,200.00 | 55,200.00 | -0.90% | 8,480 |
| Aug 15, 2025 | 55,400.00 | 60,900.00 | 55,000.00 | 55,700.00 | 55,700.00 | 0.54% | 11,457 |
| Aug 14, 2025 | 55,500.00 | 55,600.00 | 55,400.00 | 55,400.00 | 55,400.00 | - | 18,507 |
| Aug 13, 2025 | 55,000.00 | 60,000.00 | 55,000.00 | 55,400.00 | 55,400.00 | -7.20% | 233,670 |
| Aug 12, 2025 | 59,600.00 | 59,700.00 | 59,600.00 | 59,700.00 | 59,700.00 | - | 1,700 |
| Aug 11, 2025 | 58,500.00 | 59,900.00 | 58,500.00 | 59,700.00 | 59,700.00 | 7.37% | 7,628 |
| Aug 8, 2025 | 53,500.00 | 58,500.00 | 53,500.00 | 55,600.00 | 55,600.00 | 4.51% | 6,960 |
| Aug 7, 2025 | 60,000.00 | 60,000.00 | 52,000.00 | 53,200.00 | 53,200.00 | -7.48% | 1,507 |
| Aug 6, 2025 | 60,900.00 | 62,100.00 | 57,500.00 | 57,500.00 | 57,500.00 | -7.41% | 1,100 |
| Aug 5, 2025 | 58,200.00 | 62,700.00 | 58,200.00 | 62,100.00 | 62,100.00 | 8.95% | 5,401 |
| Aug 4, 2025 | 58,900.00 | 59,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -5.00% | 2,900 |
| Aug 1, 2025 | 58,600.00 | 60,000.00 | 58,600.00 | 60,000.00 | 60,000.00 | -1.80% | 1,300 |
| Jul 31, 2025 | 63,000.00 | 63,000.00 | 55,000.00 | 61,100.00 | 61,100.00 | 6.08% | 300 |
| Jul 30, 2025 | 62,000.00 | 62,000.00 | 57,600.00 | 57,600.00 | 57,600.00 | -7.25% | 308 |
| Jul 29, 2025 | 62,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | - | 1,001 |
| Jul 28, 2025 | 62,100.00 | 65,900.00 | 62,100.00 | 62,100.00 | 62,100.00 | -9.74% | 2,136 |
| Jul 25, 2025 | 63,000.00 | 68,800.00 | 58,200.00 | 68,800.00 | 68,800.00 | 9.21% | 6,200 |
| Jul 24, 2025 | 63,300.00 | 63,300.00 | 63,000.00 | 63,000.00 | 63,000.00 | 9.38% | 16,300 |
| Jul 23, 2025 | 62,000.00 | 63,500.00 | 57,600.00 | 57,600.00 | 57,600.00 | -7.54% | 5,102 |
| Jul 22, 2025 | 61,000.00 | 63,200.00 | 55,300.00 | 62,300.00 | 62,300.00 | 2.98% | 4,001 |
| Jul 21, 2025 | 56,000.00 | 60,500.00 | 56,000.00 | 60,500.00 | 60,500.00 | 10.00% | 19,260 |
| Jul 18, 2025 | 53,500.00 | 55,000.00 | 51,200.00 | 55,000.00 | 55,000.00 | 10.00% | 7,418 |
| Jul 17, 2025 | 50,300.00 | 55,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.20% | 27,204 |
| Jul 16, 2025 | 50,400.00 | 55,300.00 | 48,500.00 | 50,100.00 | 50,100.00 | -0.40% | 2,100 |
| Jul 15, 2025 | 55,000.00 | 55,000.00 | 49,600.00 | 50,300.00 | 50,300.00 | -8.55% | 1,567 |
| Jul 14, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -9.69% | 110 |
| Jul 11, 2025 | 57,500.00 | 60,900.00 | 54,500.00 | 60,900.00 | 60,900.00 | 3.75% | 3,300 |
| Jul 10, 2025 | 56,000.00 | 58,700.00 | 56,000.00 | 58,700.00 | 58,700.00 | 5.01% | 600 |
| Jul 9, 2025 | 53,600.00 | 58,700.00 | 48,400.00 | 55,900.00 | 55,900.00 | 4.49% | 9,604 |
| Jul 8, 2025 | 62,800.00 | 62,800.00 | 53,200.00 | 53,500.00 | 53,500.00 | -8.86% | 625 |
| Jul 7, 2025 | 64,000.00 | 64,300.00 | 58,500.00 | 58,700.00 | 58,700.00 | -9.69% | 2,500 |
| Jul 4, 2025 | 60,000.00 | 66,300.00 | 60,000.00 | 65,000.00 | 65,000.00 | -2.26% | 600 |
| Jul 3, 2025 | 60,500.00 | 66,500.00 | 58,500.00 | 66,500.00 | 66,500.00 | 9.92% | 8,100 |
| Jul 2, 2025 | 55,000.00 | 60,500.00 | 55,000.00 | 60,500.00 | 60,500.00 | 10.00% | 32,578 |
| Jul 1, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 4,500 |
| Jun 30, 2025 | 55,000.00 | 55,000.00 | 53,000.00 | 55,000.00 | 55,000.00 | 0.18% | 1,200 |
| Jun 27, 2025 | 54,500.00 | 55,000.00 | 54,500.00 | 54,900.00 | 54,900.00 | 1.67% | 6,700 |
| Jun 26, 2025 | 54,800.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 6,405 |
| Jun 25, 2025 | 52,500.00 | 54,600.00 | 52,500.00 | 54,000.00 | 54,000.00 | 2.86% | 5,601 |