North PetroVietnam Fertilizer & Chemicals JSC (HNX:PMB)
Vietnam · Delayed Price · Currency is VND 9,800.00
+200.00 (2.08%)
At close: Sep 23, 2026
HNX:PMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 2.08% | 673 |
| Sep 22, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.03% | 3,107 |
| Sep 18, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.11% | 4,101 |
| Sep 17, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 2,766 |
| Sep 16, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 335 |
| Sep 15, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 102 |
| Sep 14, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 328 |
| Sep 11, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1.03% | 100 |
| Sep 10, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 109 |
| Sep 9, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 614 |
| Sep 8, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 1,120 |
| Sep 7, 2026 | 9,900.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 3,797 |
| Sep 4, 2026 | 10,900.00 | 11,000.00 | 10,700.00 | 10,900.00 | 9,900.00 | - | 8,810 |
| Sep 3, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,900.00 | 9,900.00 | 1.87% | 7,826 |
| Aug 28, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 9,718.35 | 0.94% | 700 |
| Aug 27, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,627.52 | -1.85% | 20,000 |
| Aug 26, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 9,809.17 | - | 800 |
| Aug 25, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 9,809.17 | - | 5,500 |
| Aug 24, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,809.17 | - | 11,500 |
| Aug 21, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,809.17 | 1.89% | 1,100 |
| Aug 18, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,627.52 | - | 1,700 |
| Aug 17, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 9,627.52 | 0.95% | 200 |
| Aug 11, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,536.70 | - | 4,300 |
| Aug 10, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,536.70 | - | 402 |
| Aug 7, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,536.70 | 0.96% | 4,000 |
| Aug 6, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 9,445.87 | - | 1,000 |
| Aug 5, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 9,445.87 | - | 1,107 |
| Aug 4, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,445.87 | -0.95% | 400 |
| Aug 3, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,536.70 | - | 1,700 |
| Jul 31, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 9,536.70 | - | 900 |
| Jul 30, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,536.70 | 0.96% | 8,400 |
| Jul 29, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,445.87 | - | 400 |
| Jul 28, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 9,445.87 | -0.95% | 700 |
| Jul 27, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,536.70 | -0.94% | 600 |
| Jul 24, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 9,627.52 | - | 1,902 |
| Jul 23, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,627.52 | - | 2,402 |
| Jul 22, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,627.52 | -0.93% | 200 |
| Jul 21, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,718.35 | -0.93% | 11,800 |
| Jul 20, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,809.17 | -0.92% | 2,400 |
| Jul 17, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,900.00 | 0.93% | 100 |
| Jul 16, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 9,809.17 | - | 400 |
| Jul 13, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 9,809.17 | -0.92% | 300 |
| Jul 8, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,900.00 | 0.93% | 600 |
| Jul 7, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,809.17 | - | 2,600 |
| Jul 6, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,809.17 | - | 300 |
| Jul 3, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,809.17 | -0.92% | 4,700 |
| Jul 1, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,900.00 | - | 4,600 |
| Jun 30, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,900.00 | - | 1,700 |
| Jun 29, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,900.00 | - | 2,101 |
| Jun 25, 2026 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 9,900.00 | 1.87% | 1,800 |