Ninh Binh Phosphate Fertilizer JSC (HNX:NFC)
Vietnam
· Delayed Price · Currency is VND 63,000
-2,000 (-3.08%)
At close: Apr 28, 2026
HNX:NFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66,000.00 | 66,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | -3.08% | 1,221 |
| Apr 24, 2026 | 65,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | - | 5,510 |
| Apr 23, 2026 | 66,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | -1.52% | 5,200 |
| Apr 22, 2026 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 4.76% | 1,141 |
| Apr 20, 2026 | 59,300.00 | 63,000.00 | 59,300.00 | 63,000.00 | 63,000.00 | - | 5,111 |
| Apr 17, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | -3.08% | 100 |
| Apr 16, 2026 | 62,500.00 | 65,000.00 | 62,500.00 | 65,000.00 | 65,000.00 | 4.67% | 200 |
| Apr 15, 2026 | 65,000.00 | 65,000.00 | 62,100.00 | 62,100.00 | 62,100.00 | -4.46% | 5,100 |
| Apr 14, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | - | 10,000 |
| Apr 13, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | - | 10,000 |
| Apr 8, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | - | 700 |
| Apr 6, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 4.84% | 500 |
| Apr 1, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 900 |
| Mar 27, 2026 | 65,000.00 | 66,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 1.64% | 2,243 |
| Mar 26, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 3,100 |
| Mar 25, 2026 | 60,000.00 | 61,000.00 | 60,000.00 | 61,000.00 | 61,000.00 | 0.66% | 200 |
| Mar 24, 2026 | 64,400.00 | 64,400.00 | 60,600.00 | 60,600.00 | 60,600.00 | -5.90% | 4,100 |
| Mar 23, 2026 | 64,400.00 | 64,400.00 | 64,400.00 | 64,400.00 | 64,400.00 | - | 2,000 |
| Mar 20, 2026 | 64,400.00 | 64,400.00 | 64,400.00 | 64,400.00 | 64,400.00 | - | 4,000 |
| Mar 19, 2026 | 64,200.00 | 64,400.00 | 64,200.00 | 64,400.00 | 64,400.00 | - | 100 |
| Mar 18, 2026 | 63,000.00 | 64,400.00 | 63,000.00 | 64,400.00 | 64,400.00 | 9.15% | 1,000 |
| Mar 16, 2026 | 64,500.00 | 64,500.00 | 59,000.00 | 59,000.00 | 59,000.00 | -9.09% | 200 |
| Mar 12, 2026 | 65,400.00 | 65,400.00 | 64,900.00 | 64,900.00 | 64,900.00 | 8.17% | 600 |
| Mar 9, 2026 | 62,200.00 | 62,200.00 | 56,600.00 | 60,000.00 | 60,000.00 | -3.54% | 3,900 |
| Mar 5, 2026 | 62,000.00 | 62,200.00 | 62,000.00 | 62,200.00 | 62,200.00 | 5.42% | 3,000 |
| Mar 4, 2026 | 68,100.00 | 68,100.00 | 59,000.00 | 59,000.00 | 59,000.00 | -4.99% | 1,403 |
| Mar 3, 2026 | 62,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | -8.54% | 109 |
| Mar 2, 2026 | 59,800.00 | 69,600.00 | 59,800.00 | 67,900.00 | 67,900.00 | 2.26% | 16,000 |
| Feb 27, 2026 | 66,000.00 | 69,700.00 | 65,900.00 | 66,400.00 | 66,400.00 | - | 501 |
| Feb 25, 2026 | 66,400.00 | 66,400.00 | 66,400.00 | 66,400.00 | 66,400.00 | 9.39% | 106 |
| Feb 24, 2026 | 69,300.00 | 69,300.00 | 60,700.00 | 60,700.00 | 60,700.00 | -9.54% | 510 |
| Feb 23, 2026 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 9.82% | 100 |
| Feb 13, 2026 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | -8.40% | 100 |
| Feb 11, 2026 | 66,700.00 | 66,700.00 | 66,700.00 | 66,700.00 | 66,700.00 | 2.62% | 100 |
| Feb 10, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | -2.99% | 200 |
| Feb 9, 2026 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 9.84% | 803 |
| Feb 6, 2026 | 68,800.00 | 68,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | -3.17% | 200 |
| Feb 5, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 9.95% | 2,500 |
| Feb 4, 2026 | 57,300.00 | 57,300.00 | 57,300.00 | 57,300.00 | 57,300.00 | -8.32% | 102 |
| Feb 3, 2026 | 68,200.00 | 68,200.00 | 62,500.00 | 62,500.00 | 62,500.00 | 0.32% | 901 |
| Feb 2, 2026 | 68,800.00 | 68,800.00 | 62,300.00 | 62,300.00 | 62,300.00 | -9.45% | 1,000 |
| Jan 30, 2026 | 68,800.00 | 68,800.00 | 68,400.00 | 68,800.00 | 68,800.00 | 8.86% | 3,102 |
| Jan 28, 2026 | 69,000.00 | 69,000.00 | 63,200.00 | 63,200.00 | 63,200.00 | -8.14% | 2,400 |
| Jan 27, 2026 | 69,900.00 | 69,900.00 | 68,800.00 | 68,800.00 | 68,800.00 | 7.50% | 302 |
| Jan 26, 2026 | 66,000.00 | 70,900.00 | 64,000.00 | 64,000.00 | 64,000.00 | -9.99% | 1,900 |
| Jan 23, 2026 | 66,400.00 | 71,100.00 | 66,400.00 | 71,100.00 | 71,100.00 | -0.56% | 202 |
| Jan 22, 2026 | 71,800.00 | 71,800.00 | 71,500.00 | 71,500.00 | 71,500.00 | -0.28% | 200 |
| Jan 21, 2026 | 72,000.00 | 72,000.00 | 71,000.00 | 71,700.00 | 71,700.00 | -0.42% | 5,501 |
| Jan 20, 2026 | 68,000.00 | 72,000.00 | 68,000.00 | 72,000.00 | 72,000.00 | 5.88% | 1,101 |
| Jan 19, 2026 | 72,000.00 | 72,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -2.86% | 7,800 |
| Jan 16, 2026 | 68,000.00 | 70,000.00 | 68,000.00 | 70,000.00 | 70,000.00 | -0.14% | 2,100 |
| Jan 14, 2026 | 65,000.00 | 70,100.00 | 65,000.00 | 70,100.00 | 70,100.00 | 7.85% | 1,900 |
| Jan 13, 2026 | 60,000.00 | 65,000.00 | 60,000.00 | 65,000.00 | 65,000.00 | 9.61% | 204 |
| Jan 9, 2026 | 58,000.00 | 60,000.00 | 58,000.00 | 59,300.00 | 59,300.00 | 4.77% | 1,709 |
| Jan 8, 2026 | 61,700.00 | 61,700.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0.89% | 585 |
| Jan 7, 2026 | 54,000.00 | 57,500.00 | 54,000.00 | 56,100.00 | 56,100.00 | -0.71% | 1,601 |
| Jan 6, 2026 | 55,400.00 | 60,800.00 | 55,300.00 | 56,500.00 | 56,500.00 | -7.07% | 2,400 |
| Jan 5, 2026 | 52,200.00 | 60,800.00 | 52,200.00 | 60,800.00 | 60,800.00 | 9.95% | 200 |
| Dec 31, 2025 | 54,800.00 | 60,000.00 | 54,800.00 | 55,300.00 | 55,300.00 | -3.32% | 2,309 |
| Dec 30, 2025 | 56,200.00 | 61,700.00 | 56,200.00 | 57,200.00 | 57,200.00 | -3.21% | 2,100 |
| Dec 29, 2025 | 63,200.00 | 63,200.00 | 57,200.00 | 59,100.00 | 59,100.00 | -6.49% | 36,325 |
| Dec 26, 2025 | 63,300.00 | 63,300.00 | 57,200.00 | 63,200.00 | 63,200.00 | 9.72% | 2,200 |
| Dec 25, 2025 | 54,300.00 | 60,500.00 | 54,300.00 | 57,600.00 | 57,600.00 | 4.54% | 2,600 |
| Dec 24, 2025 | 59,500.00 | 59,500.00 | 55,100.00 | 55,100.00 | 55,100.00 | 1.85% | 704 |
| Dec 23, 2025 | 59,000.00 | 59,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | 0.74% | 1,600 |
| Dec 22, 2025 | 52,500.00 | 60,400.00 | 52,500.00 | 53,700.00 | 53,700.00 | -2.72% | 2,268 |
| Dec 19, 2025 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | -1.60% | 2,000 |
| Dec 18, 2025 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | -1.75% | 5,000 |
| Dec 17, 2025 | 60,000.00 | 60,000.00 | 57,100.00 | 57,100.00 | 57,100.00 | 0.18% | 10,100 |
| Dec 16, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -3.39% | 550 |
| Dec 15, 2025 | 60,000.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.67% | 2,000 |
| Dec 12, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.17% | 1,600 |
| Dec 11, 2025 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 1.01% | 100 |
| Dec 10, 2025 | 60,000.00 | 60,000.00 | 59,500.00 | 59,500.00 | 59,500.00 | -2.46% | 400 |
| Dec 9, 2025 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 200 |
| Dec 8, 2025 | 70,100.00 | 70,100.00 | 61,000.00 | 61,000.00 | 61,000.00 | -6.15% | 1,704 |
| 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 |