An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 5,010.00 | 5,040.00 | 4,980.00 | 4,990.00 | 4,990.00 | 49,600 |
| 2024-02-22 | 5,000.00 | 5,040.00 | 4,990.00 | 5,010.00 | 5,010.00 | 68,400 |
| 2024-02-21 | 4,990.00 | 5,030.00 | 4,970.00 | 5,000.00 | 5,000.00 | 91,000 |
| 2024-02-20 | 5,030.00 | 5,030.00 | 4,950.00 | 4,990.00 | 4,990.00 | 59,300 |
| 2024-02-19 | 5,010.00 | 5,030.00 | 4,970.00 | 5,030.00 | 5,030.00 | 24,800 |
| 2024-02-16 | 5,010.00 | 5,030.00 | 4,910.00 | 5,010.00 | 5,010.00 | 97,900 |
| 2024-02-15 | 5,000.00 | 5,090.00 | 5,000.00 | 5,010.00 | 5,010.00 | 7,900 |
| 2024-02-07 | 4,980.00 | 5,060.00 | 4,980.00 | 5,000.00 | 5,000.00 | 14,600 |
| 2024-02-06 | 5,020.00 | 5,180.00 | 4,900.00 | 4,900.00 | 4,900.00 | 45,800 |
| 2024-02-05 | 4,730.00 | 5,020.00 | 4,730.00 | 5,020.00 | 5,020.00 | 83,300 |
| 2024-02-02 | 5,180.00 | 5,180.00 | 4,700.00 | 4,700.00 | 4,700.00 | 60,800 |
| 2024-02-01 | 5,010.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 11,600 |
| 2024-01-31 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | 22,400 |
| 2024-01-30 | 5,080.00 | 5,200.00 | 5,000.00 | 5,050.00 | 5,050.00 | 25,700 |
| 2024-01-29 | 5,010.00 | 5,070.00 | 5,000.00 | 5,010.00 | 5,010.00 | 22,400 |
| 2024-01-26 | 5,050.00 | 5,050.00 | 5,010.00 | 5,010.00 | 5,010.00 | 8,600 |
| 2024-01-25 | 4,970.00 | 5,070.00 | 4,970.00 | 5,050.00 | 5,050.00 | 24,800 |
| 2024-01-24 | 5,010.00 | 5,070.00 | 5,000.00 | 5,020.00 | 5,020.00 | 41,900 |
| 2024-01-23 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 21,300 |
| 2024-01-22 | 5,010.00 | 5,050.00 | 4,960.00 | 5,010.00 | 5,010.00 | 50,600 |
| 2024-01-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,010.00 | 5,010.00 | 38,000 |
| 2024-01-18 | 5,100.00 | 5,140.00 | 5,010.00 | 5,060.00 | 5,060.00 | 17,500 |
| 2024-01-17 | 5,000.00 | 5,120.00 | 5,000.00 | 5,090.00 | 5,090.00 | 47,700 |
| 2024-01-16 | 5,030.00 | 5,070.00 | 5,000.00 | 5,020.00 | 5,020.00 | 38,100 |
| 2024-01-15 | 5,020.00 | 5,090.00 | 5,020.00 | 5,030.00 | 5,030.00 | 23,000 |
| 2024-01-12 | 5,140.00 | 5,140.00 | 5,010.00 | 5,010.00 | 5,010.00 | 42,100 |
| 2024-01-11 | 5,140.00 | 5,140.00 | 5,000.00 | 5,110.00 | 5,110.00 | 107,800 |
| 2024-01-10 | 5,050.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | 46,700 |
| 2024-01-09 | 5,130.00 | 5,170.00 | 5,020.00 | 5,080.00 | 5,080.00 | 25,300 |
| 2024-01-08 | 5,180.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | 59,600 |
| 2024-01-05 | 5,120.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 87,000 |
| 2024-01-04 | 5,250.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | 213,400 |
| 2024-01-03 | 4,990.00 | 5,120.00 | 4,950.00 | 5,000.00 | 5,000.00 | 142,400 |
| 2024-01-02 | 4,800.00 | 4,940.00 | 4,800.00 | 4,820.00 | 4,820.00 | 59,800 |
| 2023-12-29 | 4,800.00 | 4,930.00 | 4,800.00 | 4,800.00 | 4,800.00 | 73,900 |
| 2023-12-28 | 4,820.00 | 4,920.00 | 4,790.00 | 4,790.00 | 4,790.00 | 65,900 |
| 2023-12-27 | 4,800.00 | 5,000.00 | 4,790.00 | 4,790.00 | 4,790.00 | 73,300 |
| 2023-12-26 | 5,000.00 | 5,010.00 | 4,730.00 | 4,730.00 | 4,730.00 | 59,300 |
| 2023-12-25 | 5,000.00 | 5,040.00 | 4,730.00 | 4,730.00 | 4,730.00 | 60,100 |
| 2023-12-22 | 5,010.00 | 5,030.00 | 4,940.00 | 5,010.00 | 5,010.00 | 3,100 |
| 2023-12-21 | 4,920.00 | 5,010.00 | 4,920.00 | 5,010.00 | 5,010.00 | 18,400 |
| 2023-12-20 | 5,030.00 | 5,040.00 | 4,910.00 | 4,910.00 | 4,910.00 | 59,200 |
| 2023-12-19 | 5,020.00 | 5,050.00 | 4,900.00 | 5,030.00 | 5,030.00 | 35,400 |
| 2023-12-18 | 5,050.00 | 5,060.00 | 4,780.00 | 5,050.00 | 5,050.00 | 43,400 |
| 2023-12-15 | 5,050.00 | 5,090.00 | 5,040.00 | 5,050.00 | 5,050.00 | 42,700 |
| 2023-12-14 | 5,090.00 | 5,090.00 | 5,050.00 | 5,050.00 | 5,050.00 | 28,400 |
| 2023-12-13 | 5,060.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,060.00 | 48,700 |
| 2023-12-12 | 5,140.00 | 5,140.00 | 5,010.00 | 5,120.00 | 5,120.00 | 105,100 |
| 2023-12-11 | 5,150.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,140.00 | 38,800 |
| 2023-12-08 | 5,130.00 | 5,130.00 | 5,080.00 | 5,110.00 | 5,110.00 | 32,000 |
| 2023-12-07 | 5,100.00 | 5,140.00 | 5,050.00 | 5,130.00 | 5,130.00 | 108,900 |
| 2023-12-06 | 5,120.00 | 5,140.00 | 5,100.00 | 5,110.00 | 5,110.00 | 49,300 |
| 2023-12-05 | 5,110.00 | 5,110.00 | 5,070.00 | 5,100.00 | 5,100.00 | 18,800 |
| 2023-12-04 | 5,070.00 | 5,120.00 | 5,070.00 | 5,110.00 | 5,110.00 | 27,200 |
| 2023-12-01 | 5,050.00 | 5,120.00 | 5,030.00 | 5,070.00 | 5,070.00 | 39,200 |
| 2023-11-30 | 5,130.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | 37,500 |
| 2023-11-29 | 5,120.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | 21,100 |
| 2023-11-28 | 5,210.00 | 5,210.00 | 5,080.00 | 5,100.00 | 5,100.00 | 24,800 |
| 2023-11-27 | 5,110.00 | 5,130.00 | 5,090.00 | 5,110.00 | 5,110.00 | 15,000 |
| 2023-11-24 | 5,130.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,130.00 | 22,600 |
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.