An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4,210.00 | 4,600.00 | 4,210.00 | 4,600.00 | 4,600.00 | 211,200 |
| 2024-05-22 | 4,280.00 | 4,330.00 | 4,280.00 | 4,300.00 | 4,300.00 | 63,000 |
| 2024-05-21 | 4,200.00 | 4,330.00 | 4,200.00 | 4,280.00 | 4,280.00 | 27,800 |
| 2024-05-20 | 4,390.00 | 4,390.00 | 4,250.00 | 4,290.00 | 4,290.00 | 56,600 |
| 2024-05-17 | 4,290.00 | 4,290.00 | 4,260.00 | 4,270.00 | 4,270.00 | 71,800 |
| 2024-05-16 | 4,270.00 | 4,280.00 | 4,240.00 | 4,280.00 | 4,280.00 | 41,700 |
| 2024-05-15 | 4,290.00 | 4,290.00 | 4,220.00 | 4,260.00 | 4,260.00 | 27,800 |
| 2024-05-14 | 4,310.00 | 4,340.00 | 4,200.00 | 4,200.00 | 4,200.00 | 96,000 |
| 2024-05-13 | 4,310.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,310.00 | 26,000 |
| 2024-05-10 | 4,280.00 | 4,330.00 | 4,280.00 | 4,320.00 | 4,320.00 | 73,900 |
| 2024-05-09 | 4,200.00 | 4,280.00 | 4,130.00 | 4,280.00 | 4,280.00 | 35,100 |
| 2024-05-08 | 4,120.00 | 4,300.00 | 4,120.00 | 4,200.00 | 4,200.00 | 32,100 |
| 2024-05-07 | 4,060.00 | 4,150.00 | 4,020.00 | 4,070.00 | 4,070.00 | 142,800 |
| 2024-05-06 | 4,100.00 | 4,100.00 | 4,030.00 | 4,100.00 | 4,100.00 | 105,400 |
| 2024-05-03 | 4,160.00 | 4,160.00 | 4,080.00 | 4,100.00 | 4,100.00 | 28,800 |
| 2024-05-02 | 4,160.00 | 4,230.00 | 4,100.00 | 4,150.00 | 4,150.00 | 103,900 |
| 2024-04-26 | 4,120.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | 40,600 |
| 2024-04-25 | 4,100.00 | 4,150.00 | 4,000.00 | 4,120.00 | 4,120.00 | 77,700 |
| 2024-04-24 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 73,900 |
| 2024-04-23 | 4,190.00 | 4,210.00 | 3,980.00 | 4,020.00 | 4,020.00 | 26,600 |
| 2024-04-22 | 4,210.00 | 4,220.00 | 4,180.00 | 4,180.00 | 4,180.00 | 31,300 |
| 2024-04-19 | 4,240.00 | 4,250.00 | 4,110.00 | 4,210.00 | 4,210.00 | 60,300 |
| 2024-04-17 | 4,230.00 | 4,470.00 | 4,190.00 | 4,240.00 | 4,240.00 | 54,000 |
| 2024-04-16 | 4,320.00 | 4,330.00 | 4,150.00 | 4,200.00 | 4,200.00 | 241,700 |
| 2024-04-15 | 4,640.00 | 4,640.00 | 4,320.00 | 4,320.00 | 4,320.00 | 164,400 |
| 2024-04-12 | 4,670.00 | 4,670.00 | 4,610.00 | 4,640.00 | 4,640.00 | 114,000 |
| 2024-04-11 | 4,680.00 | 4,680.00 | 4,610.00 | 4,670.00 | 4,670.00 | 29,800 |
| 2024-04-10 | 4,720.00 | 4,720.00 | 4,640.00 | 4,660.00 | 4,660.00 | 165,600 |
| 2024-04-09 | 4,830.00 | 4,830.00 | 4,720.00 | 4,720.00 | 4,720.00 | 83,500 |
| 2024-04-08 | 4,850.00 | 4,850.00 | 4,770.00 | 4,830.00 | 4,830.00 | 111,100 |
| 2024-04-05 | 4,810.00 | 4,860.00 | 4,780.00 | 4,840.00 | 4,840.00 | 45,600 |
| 2024-04-04 | 4,840.00 | 4,880.00 | 4,810.00 | 4,830.00 | 4,830.00 | 27,200 |
| 2024-04-03 | 4,800.00 | 4,870.00 | 4,800.00 | 4,830.00 | 4,830.00 | 128,500 |
| 2024-04-02 | 4,850.00 | 4,880.00 | 4,800.00 | 4,820.00 | 4,820.00 | 73,800 |
| 2024-04-01 | 4,830.00 | 4,890.00 | 4,820.00 | 4,860.00 | 4,860.00 | 95,800 |
| 2024-03-29 | 4,900.00 | 4,930.00 | 4,820.00 | 4,830.00 | 4,830.00 | 51,900 |
| 2024-03-28 | 4,920.00 | 4,940.00 | 4,860.00 | 4,860.00 | 4,860.00 | 43,800 |
| 2024-03-27 | 4,890.00 | 4,920.00 | 4,850.00 | 4,920.00 | 4,920.00 | 70,800 |
| 2024-03-26 | 4,860.00 | 4,900.00 | 4,840.00 | 4,890.00 | 4,890.00 | 103,300 |
| 2024-03-25 | 4,800.00 | 4,990.00 | 4,800.00 | 4,860.00 | 4,860.00 | 194,400 |
| 2024-03-22 | 4,760.00 | 4,920.00 | 4,700.00 | 4,800.00 | 4,800.00 | 486,900 |
| 2024-03-21 | 4,840.00 | 5,000.00 | 4,670.00 | 4,670.00 | 4,670.00 | 817,300 |
| 2024-03-20 | 4,920.00 | 4,990.00 | 4,800.00 | 4,820.00 | 4,820.00 | 211,300 |
| 2024-03-19 | 5,000.00 | 5,000.00 | 4,830.00 | 4,850.00 | 4,850.00 | 124,000 |
| 2024-03-18 | 5,000.00 | 5,000.00 | 4,820.00 | 4,830.00 | 4,830.00 | 132,100 |
| 2024-03-15 | 5,000.00 | 5,030.00 | 4,940.00 | 5,000.00 | 5,000.00 | 111,900 |
| 2024-03-14 | 5,020.00 | 5,020.00 | 4,970.00 | 5,000.00 | 5,000.00 | 44,800 |
| 2024-03-13 | 4,990.00 | 5,010.00 | 4,910.00 | 4,990.00 | 4,990.00 | 60,300 |
| 2024-03-12 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 16,100 |
| 2024-03-11 | 5,050.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | 21,900 |
| 2024-03-08 | 5,020.00 | 5,020.00 | 4,960.00 | 5,000.00 | 5,000.00 | 135,600 |
| 2024-03-07 | 5,080.00 | 5,080.00 | 5,010.00 | 5,030.00 | 5,030.00 | 16,200 |
| 2024-03-06 | 5,050.00 | 5,070.00 | 5,010.00 | 5,030.00 | 5,030.00 | 43,600 |
| 2024-03-05 | 5,020.00 | 5,030.00 | 4,990.00 | 5,030.00 | 5,030.00 | 48,900 |
| 2024-03-04 | 5,010.00 | 5,020.00 | 4,980.00 | 5,020.00 | 5,020.00 | 47,600 |
| 2024-03-01 | 4,940.00 | 5,010.00 | 4,940.00 | 5,010.00 | 5,010.00 | 31,700 |
| 2024-02-29 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 5,010.00 | 39,200 |
| 2024-02-28 | 5,070.00 | 5,070.00 | 4,980.00 | 5,020.00 | 5,020.00 | 69,300 |
| 2024-02-27 | 4,830.00 | 5,010.00 | 4,830.00 | 5,010.00 | 5,010.00 | 73,800 |
| 2024-02-26 | 4,990.00 | 5,000.00 | 4,960.00 | 4,990.00 | 4,990.00 | 36,400 |
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.