Ninh Binh Phosphate Fertilizer JSC (HNX:NFC)
Vietnam · Delayed Price · Currency is VND 71,500
-200 (-0.28%)
At close: Jan 22, 2026
HNX:NFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |