North PetroVietnam Fertilizer & Chemicals JSC (HNX:PMB)
Vietnam
· Delayed Price · Currency is VND 10,200
+100 (0.99%)
At close: Dec 4, 2025
HNX:PMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,000.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | -0.98% | 400 |
| Dec 4, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.99% | 503 |
| Dec 3, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 500 |
| Dec 1, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 300 |
| Nov 27, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 400 |
| Nov 26, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 700 |
| Nov 25, 2025 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.99% | 7,400 |
| Nov 21, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,100 |
| Nov 20, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 600 |
| Nov 19, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 8,800 |
| Nov 18, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Nov 17, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 2,100 |
| Nov 14, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 2,100 |
| Nov 13, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 705 |
| Nov 12, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 4,500 |
| Nov 11, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 100 |
| Nov 10, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 622 |
| Nov 7, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 2,000 |
| Nov 6, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 2,002 |
| Nov 5, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,000 |
| Nov 4, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 3,201 |
| Nov 3, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 2,600 |
| Oct 31, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 2,800 |
| Oct 30, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 3,500 |
| Oct 29, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 4,500 |
| Oct 28, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 2,800 |
| Oct 27, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 100 |
| Oct 23, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 2,400 |
| Oct 22, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 200 |
| Oct 21, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 5,400 |
| Oct 20, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 7,800 |
| Oct 17, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 8,800 |
| Oct 16, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 4,900 |
| Oct 15, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 800 |
| Oct 14, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 223 |
| Oct 13, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 100 |
| Oct 9, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1.89% | 2,000 |
| Oct 8, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 2,400 |
| Oct 6, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 9,200 |
| Oct 2, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 2,200 |
| Oct 1, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 100 |
| Sep 30, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 400 |
| Sep 26, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 4,500 |
| Sep 25, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 12,700 |
| Sep 24, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 1,101 |
| Sep 23, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 7,600 |
| Sep 22, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 8,800 |
| Sep 19, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 100 |
| Sep 17, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 36,100 |
| Sep 16, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 2,300 |
| Sep 15, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 11,200 |
| Sep 12, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 3,800 |
| Sep 11, 2025 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 8,800 |
| Sep 10, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.93% | 3,500 |
| Sep 9, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 6,100 |
| Sep 8, 2025 | 10,700.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1.87% | 26,500 |
| Sep 5, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 6,500 |
| Sep 4, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 31,700 |
| Sep 3, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 6,600 |
| Aug 29, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1.83% | 4,823 |
| Aug 28, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 42,600 |
| Aug 27, 2025 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 27,504 |
| Aug 26, 2025 | 10,900.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 0.91% | 96,700 |
| Aug 25, 2025 | 11,200.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 28,400 |
| Aug 22, 2025 | 10,900.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 44,120 |
| Aug 21, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 8,700 |
| Aug 20, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.80% | 9,700 |
| Aug 19, 2025 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2.78% | 59,711 |
| Aug 18, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 13,400 |
| Aug 15, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 35,810 |
| Aug 14, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 12,300 |
| Aug 13, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 15,100 |
| Aug 12, 2025 | 11,100.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 12,500 |
| Aug 11, 2025 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 14,700 |
| Aug 8, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2.78% | 61,510 |
| Aug 7, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 13,238 |
| Aug 6, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 41,900 |
| Aug 5, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 12,700 |
| Aug 4, 2025 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 2.88% | 36,000 |
| Aug 1, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 11,238 |
| Jul 31, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 5,710 |
| Jul 30, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -9.57% | 26,938 |
| Jul 29, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,800.00 | - | 31,525 |
| Jul 28, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,800.00 | - | 38,200 |
| Jul 25, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,800.00 | -0.86% | 46,600 |
| Jul 24, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 10,893.91 | -0.85% | 15,511 |
| Jul 23, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,700.00 | 10,987.83 | 0.86% | 29,800 |
| Jul 22, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 10,893.91 | 0.87% | 11,701 |
| Jul 21, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,800.00 | 0.88% | 27,613 |
| Jul 18, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,706.09 | -1.72% | 18,500 |
| Jul 17, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 10,893.91 | 1.75% | 27,325 |
| Jul 16, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,400.00 | 10,706.09 | 1.79% | 32,600 |
| Jul 15, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 10,518.26 | 0.90% | 11,800 |
| Jul 14, 2025 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 10,424.35 | 0.91% | 18,105 |
| Jul 11, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,330.43 | 1.85% | 11,207 |
| Jul 10, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,142.61 | - | 22,259 |
| Jul 9, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,142.61 | - | 32,434 |
| Jul 8, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,142.61 | - | 15,000 |
| Jul 7, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,142.61 | -0.92% | 10,050 |
| Jul 4, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,236.52 | 0.93% | 2,100 |