An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,500.00 | 15,950.00 | 15,500.00 | 15,750.00 | 15,750.00 | 81,700 |
| 2026-10-15 | 15,700.00 | 15,900.00 | 15,100.00 | 15,750.00 | 15,750.00 | 135,500 |
| 2026-10-14 | 15,450.00 | 16,250.00 | 15,400.00 | 15,700.00 | 15,700.00 | 101,200 |
| 2026-10-13 | 16,100.00 | 16,100.00 | 15,600.00 | 15,900.00 | 15,900.00 | 113,500 |
| 2026-10-12 | 16,000.00 | 16,200.00 | 15,700.00 | 16,100.00 | 16,100.00 | 100,000 |
| 2026-10-09 | 15,800.00 | 16,200.00 | 15,400.00 | 16,150.00 | 16,150.00 | 146,800 |
| 2026-10-08 | 15,850.00 | 16,450.00 | 15,800.00 | 16,100.00 | 16,100.00 | 141,700 |
| 2026-10-07 | 14,750.00 | 15,750.00 | 14,700.00 | 15,750.00 | 15,750.00 | 254,000 |
| 2026-10-06 | 15,550.00 | 15,900.00 | 14,550.00 | 14,750.00 | 14,750.00 | 293,300 |
| 2026-10-05 | 16,100.00 | 16,100.00 | 15,500.00 | 15,550.00 | 15,550.00 | 173,700 |
| 2026-10-02 | 16,050.00 | 16,500.00 | 15,900.00 | 16,000.00 | 16,000.00 | 87,700 |
| 2026-10-01 | 16,600.00 | 16,600.00 | 15,850.00 | 16,200.00 | 16,200.00 | 209,300 |
| 2026-09-30 | 16,150.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 109,500 |
| 2026-09-29 | 16,300.00 | 16,300.00 | 15,650.00 | 16,150.00 | 16,150.00 | 167,300 |
| 2026-09-28 | 16,200.00 | 16,400.00 | 15,950.00 | 16,300.00 | 16,300.00 | 92,500 |
| 2026-09-25 | 16,200.00 | 16,600.00 | 15,900.00 | 16,200.00 | 16,200.00 | 159,300 |
| 2026-09-24 | 16,000.00 | 16,500.00 | 15,750.00 | 16,350.00 | 16,350.00 | 275,100 |
| 2026-09-23 | 16,000.00 | 16,300.00 | 15,800.00 | 16,150.00 | 16,150.00 | 181,900 |
| 2026-09-22 | 16,250.00 | 17,000.00 | 15,700.00 | 16,100.00 | 16,100.00 | 220,900 |
| 2026-09-21 | 15,450.00 | 16,200.00 | 15,200.00 | 16,100.00 | 16,100.00 | 623,700 |
| 2026-09-18 | 15,450.00 | 15,450.00 | 14,850.00 | 15,150.00 | 15,150.00 | 175,600 |
| 2026-09-17 | 15,350.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | 191,800 |
| 2026-09-16 | 15,300.00 | 15,950.00 | 15,300.00 | 15,500.00 | 15,500.00 | 230,200 |
| 2026-09-15 | 15,000.00 | 15,600.00 | 15,000.00 | 15,500.00 | 15,500.00 | 285,800 |
| 2026-09-14 | 14,300.00 | 15,300.00 | 14,300.00 | 15,200.00 | 15,200.00 | 292,400 |
| 2026-09-11 | 14,500.00 | 14,700.00 | 14,150.00 | 14,300.00 | 14,300.00 | 129,300 |
| 2026-09-10 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 125,700 |
| 2026-09-09 | 13,600.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,500.00 | 220,200 |
| 2026-09-08 | 13,950.00 | 13,950.00 | 13,500.00 | 13,900.00 | 13,900.00 | 176,400 |
| 2026-09-07 | 13,950.00 | 14,200.00 | 13,650.00 | 13,950.00 | 13,950.00 | 124,100 |
| 2026-09-04 | 14,200.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 77,600 |
| 2026-09-03 | 14,000.00 | 14,400.00 | 13,950.00 | 14,000.00 | 14,000.00 | 253,200 |
| 2026-08-28 | 13,800.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 120,500 |
| 2026-08-27 | 13,300.00 | 14,200.00 | 13,300.00 | 13,700.00 | 13,700.00 | 265,000 |
| 2026-08-26 | 12,200.00 | 13,300.00 | 12,200.00 | 13,300.00 | 13,300.00 | 268,100 |
| 2026-08-25 | 12,350.00 | 12,450.00 | 12,200.00 | 12,450.00 | 12,450.00 | 126,400 |
| 2026-08-24 | 12,150.00 | 12,500.00 | 12,050.00 | 12,400.00 | 12,400.00 | 139,900 |
| 2026-08-21 | 12,900.00 | 12,900.00 | 12,150.00 | 12,150.00 | 12,150.00 | 106,700 |
| 2026-08-20 | 12,800.00 | 12,900.00 | 12,450.00 | 12,600.00 | 12,600.00 | 46,300 |
| 2026-08-19 | 12,400.00 | 13,000.00 | 12,350.00 | 12,600.00 | 12,600.00 | 295,200 |
| 2026-08-18 | 11,600.00 | 12,150.00 | 11,400.00 | 12,150.00 | 12,150.00 | 140,800 |
| 2026-08-17 | 11,350.00 | 11,450.00 | 10,700.00 | 11,400.00 | 11,400.00 | 217,200 |
| 2026-08-14 | 11,700.00 | 11,700.00 | 11,350.00 | 11,400.00 | 11,400.00 | 89,500 |
| 2026-08-13 | 11,250.00 | 11,700.00 | 11,250.00 | 11,550.00 | 11,550.00 | 134,000 |
| 2026-08-12 | 11,350.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 135,400 |
| 2026-08-11 | 11,600.00 | 11,950.00 | 11,300.00 | 11,350.00 | 11,350.00 | 258,400 |
| 2026-08-10 | 12,050.00 | 12,200.00 | 11,750.00 | 11,750.00 | 11,750.00 | 239,200 |
| 2026-08-07 | 11,950.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | 113,300 |
| 2026-08-06 | 12,050.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 88,200 |
| 2026-08-05 | 11,400.00 | 12,350.00 | 11,250.00 | 11,700.00 | 11,700.00 | 308,500 |
| 2026-08-04 | 12,650.00 | 12,650.00 | 11,600.00 | 11,600.00 | 11,600.00 | 648,000 |
| 2026-08-03 | 12,550.00 | 12,700.00 | 12,000.00 | 12,350.00 | 12,350.00 | 423,800 |
| 2026-07-31 | 11,200.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | 538,200 |
| 2026-07-30 | 11,200.00 | 11,500.00 | 10,700.00 | 11,150.00 | 11,150.00 | 538,100 |
| 2026-07-29 | 12,200.00 | 12,200.00 | 11,500.00 | 11,500.00 | 11,500.00 | 405,600 |
| 2026-07-28 | 11,550.00 | 11,600.00 | 10,700.00 | 11,600.00 | 11,600.00 | 825,200 |
| 2026-07-27 | 10,500.00 | 10,850.00 | 10,300.00 | 10,850.00 | 10,850.00 | 494,900 |
| 2026-07-24 | 9,600.00 | 10,150.00 | 9,530.00 | 10,150.00 | 10,150.00 | 863,100 |
| 2026-07-23 | 9,680.00 | 9,800.00 | 9,400.00 | 9,530.00 | 9,530.00 | 178,600 |
| 2026-07-22 | 9,400.00 | 9,800.00 | 9,400.00 | 9,630.00 | 9,630.00 | 383,400 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-24 | 500.0000 VND |
| 2021-12-08 | 500.0000 VND |
| 2020-10-26 | 500.0000 VND |
| 2019-10-02 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.