Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ASP.VN stock page

An Pha Petroleum Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-154,190.004,190.004,150.004,150.004,150.0014,500
2024-08-144,200.004,200.004,160.004,190.004,190.003,700
2024-08-134,190.004,200.004,150.004,200.004,200.008,500
2024-08-124,240.004,240.004,140.004,190.004,190.002,800
2024-08-094,230.004,240.004,200.004,240.004,240.0013,500
2024-08-084,140.004,250.004,120.004,220.004,220.0034,700
2024-08-074,150.004,200.004,140.004,190.004,190.0049,300
2024-08-064,160.004,170.004,080.004,170.004,170.0024,400
2024-08-054,480.004,480.004,170.004,170.004,170.0056,500
2024-08-024,480.004,560.004,400.004,480.004,480.0015,500
2024-08-014,450.004,500.004,440.004,490.004,490.0026,400
2024-07-314,550.004,580.004,500.004,510.004,510.0021,000
2024-07-304,500.004,530.004,500.004,500.004,500.0014,500
2024-07-294,580.004,580.004,500.004,530.004,530.008,000
2024-07-264,560.004,580.004,500.004,580.004,580.0048,600
2024-07-254,550.004,550.004,430.004,500.004,500.0012,200
2024-07-244,450.004,470.004,370.004,470.004,470.008,000
2024-07-234,460.004,560.004,460.004,460.004,460.0023,800
2024-07-224,500.004,620.004,500.004,580.004,580.0021,900
2024-07-194,530.004,590.004,530.004,590.004,590.0024,500
2024-07-184,600.004,600.004,500.004,590.004,590.0017,400
2024-07-174,570.004,600.004,510.004,600.004,600.0032,100
2024-07-164,620.004,680.004,560.004,630.004,630.0018,300
2024-07-154,680.004,680.004,600.004,620.004,620.0026,700
2024-07-124,510.004,710.004,510.004,690.004,690.00201,300
2024-07-114,570.004,580.004,520.004,520.004,520.0019,200
2024-07-104,570.004,680.004,560.004,560.004,560.009,500
2024-07-094,540.004,580.004,530.004,580.004,580.0014,700
2024-07-084,580.004,580.004,520.004,580.004,580.0013,100
2024-07-054,550.004,610.004,530.004,590.004,590.0021,700
2024-07-044,600.004,610.004,580.004,600.004,600.0020,900
2024-07-034,640.004,680.004,600.004,600.004,600.0061,000
2024-07-024,660.004,660.004,550.004,640.004,640.0023,900
2024-07-014,700.004,700.004,570.004,650.004,650.0027,300
2024-06-284,700.004,700.004,600.004,700.004,700.0052,600
2024-06-274,650.004,700.004,600.004,670.004,670.00133,900
2024-06-264,500.004,710.004,500.004,650.004,650.0025,600
2024-06-254,680.004,690.004,510.004,640.004,640.009,100
2024-06-244,950.004,950.004,600.004,640.004,640.0041,700
2024-06-214,510.004,650.004,500.004,630.004,630.0062,900
2024-06-204,530.004,790.004,500.004,500.004,500.00197,400
2024-06-194,630.004,640.004,520.004,530.004,530.0083,100
2024-06-184,660.004,690.004,600.004,660.004,660.0059,000
2024-06-174,710.004,710.004,650.004,660.004,660.0043,200
2024-06-144,680.004,800.004,630.004,700.004,700.00133,300
2024-06-134,710.004,720.004,500.004,700.004,700.00177,800
2024-06-124,780.004,800.004,700.004,700.004,700.0073,300
2024-06-114,790.004,880.004,720.004,780.004,780.00101,500
2024-06-104,770.004,820.004,760.004,790.004,790.00109,200
2024-06-074,740.004,790.004,700.004,760.004,760.0023,700
2024-06-064,700.004,820.004,700.004,740.004,740.0044,400
2024-06-054,800.004,800.004,710.004,790.004,790.0046,800
2024-06-044,740.004,830.004,720.004,790.004,790.0076,300
2024-06-034,650.004,840.004,650.004,740.004,740.0055,400
2024-05-314,670.004,950.004,670.004,700.004,700.0048,100
2024-05-304,540.004,830.004,540.004,680.004,680.0085,000
2024-05-295,050.005,050.004,800.004,830.004,830.00142,000
2024-05-284,550.004,940.004,550.004,940.004,940.00212,600
2024-05-274,360.004,620.004,360.004,620.004,620.00107,200
2024-05-244,910.004,910.004,570.004,580.004,580.00294,600
← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-11-24500.0000 VND
2021-12-08500.0000 VND
2020-10-26500.0000 VND
2019-10-02500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.