Ninh Binh Phosphate Fertilizer JSC (HNX:NFC)
Vietnam · Delayed Price · Currency is VND 60,000
+800 (1.35%)
At close: Dec 2, 2025
HNX:NFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |