North PetroVietnam Fertilizer & Chemicals JSC (HNX:PMB)
Vietnam
· Delayed Price · Currency is VND 11,500
+100 (0.88%)
At close: Apr 28, 2026
HNX:PMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 6,600 |
| Apr 24, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 10,800 |
| Apr 23, 2026 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 14,800 |
| Apr 21, 2026 | 11,700.00 | 11,800.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.42% | 19,210 |
| Apr 20, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 1,301 |
| Apr 17, 2026 | 11,000.00 | 11,800.00 | 11,000.00 | 11,700.00 | 11,700.00 | 8.33% | 68,216 |
| Apr 16, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 500 |
| Apr 15, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 500 |
| Apr 14, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 300 |
| Apr 13, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 1,400 |
| Apr 10, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 600 |
| Apr 8, 2026 | 10,800.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | - | 13,700 |
| Apr 7, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 8,601 |
| Apr 3, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 2,400 |
| Apr 2, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 2,300 |
| Apr 1, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 9,003 |
| Mar 31, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 2,100 |
| Mar 30, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 700 |
| Mar 27, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 10,601 |
| Mar 26, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 4,950 |
| Mar 25, 2026 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 720 |
| Mar 24, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 601 |
| Mar 23, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 7,847 |
| Mar 20, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 6,516 |
| Mar 19, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 9,120 |
| Mar 18, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 1,005 |
| Mar 17, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 2,000 |
| Mar 16, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.73% | 11,501 |
| Mar 13, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 15,713 |
| Mar 12, 2026 | 10,800.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.85% | 31,910 |
| Mar 11, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 0.93% | 8,422 |
| Mar 10, 2026 | 10,000.00 | 10,800.00 | 10,000.00 | 10,700.00 | 10,700.00 | 7.00% | 11,147 |
| Mar 9, 2026 | 10,900.00 | 11,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.54% | 15,445 |
| Mar 6, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 5,501 |
| Mar 5, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | -2.73% | 13,700 |
| Mar 4, 2026 | 11,300.00 | 11,300.00 | 10,600.00 | 11,000.00 | 11,000.00 | -1.79% | 10,874 |
| Mar 3, 2026 | 10,900.00 | 11,400.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2.75% | 21,252 |
| Mar 2, 2026 | 10,300.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | 4.81% | 30,895 |
| Feb 27, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,900 |
| Feb 25, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1.96% | 4,705 |
| Feb 24, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,500 |
| Feb 23, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 200 |
| Feb 13, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 102 |
| Feb 12, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 101 |
| Feb 11, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1.96% | 400 |
| Feb 10, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 200 |
| Feb 6, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 2,000 |
| Feb 5, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,100 |
| Feb 4, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 17,600 |
| Feb 3, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 3,700 |
| Jan 30, 2026 | 10,200.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.94% | 23,200 |
| Jan 29, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 4,300 |
| Jan 28, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.99% | 4,800 |
| Jan 27, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 5,600 |
| Jan 26, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 2,700 |
| Jan 23, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 3,600 |
| Jan 22, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 2,600 |
| Jan 21, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 4,900 |
| Jan 20, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 6,200 |
| Jan 19, 2026 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 8,401 |
| Jan 16, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,400 |
| Jan 15, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,697 |
| Jan 14, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 2,201 |
| Jan 13, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,500 |
| Jan 12, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 6,500 |
| Jan 9, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 900 |
| Jan 8, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 2,700 |
| Jan 7, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 400 |
| Jan 6, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 2,500 |
| Jan 5, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,800 |
| Dec 31, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 3,600 |
| Dec 30, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,100 |
| Dec 29, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 5,506 |
| Dec 26, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 3,605 |
| Dec 25, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 1,501 |
| Dec 24, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 700 |
| Dec 23, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 5,200 |
| Dec 22, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 2,500 |
| Dec 19, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 4,300 |
| Dec 18, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,600 |
| Dec 17, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 803 |
| Dec 16, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 100 |
| Dec 15, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,000 |
| Dec 12, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 1,000 |
| Dec 11, 2025 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 1,200 |
| Dec 10, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 1,000 |
| Dec 9, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 800 |
| Dec 8, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 1,300 |
| 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 |