An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 5,130.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,130.00 | 22,600 |
| 2023-11-23 | 5,180.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | 56,200 |
| 2023-11-22 | 5,190.00 | 5,190.00 | 5,150.00 | 5,180.00 | 5,180.00 | 21,900 |
| 2023-11-21 | 5,110.00 | 5,210.00 | 5,110.00 | 5,190.00 | 5,190.00 | 74,800 |
| 2023-11-20 | 5,080.00 | 5,140.00 | 5,080.00 | 5,110.00 | 5,110.00 | 11,200 |
| 2023-11-17 | 5,150.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,150.00 | 50,600 |
| 2023-11-16 | 5,150.00 | 5,150.00 | 5,120.00 | 5,140.00 | 5,140.00 | 31,900 |
| 2023-11-15 | 5,100.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | 80,900 |
| 2023-11-14 | 5,160.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,100.00 | 144,100 |
| 2023-11-13 | 5,190.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,120.00 | 209,700 |
| 2023-11-10 | 5,250.00 | 5,250.00 | 5,170.00 | 5,190.00 | 5,190.00 | 161,300 |
| 2023-11-09 | 5,340.00 | 5,360.00 | 5,170.00 | 5,270.00 | 5,270.00 | 168,200 |
| 2023-11-08 | 5,280.00 | 5,370.00 | 5,210.00 | 5,340.00 | 5,340.00 | 47,200 |
| 2023-11-07 | 5,300.00 | 5,300.00 | 5,280.00 | 5,280.00 | 5,280.00 | 18,700 |
| 2023-11-06 | 5,400.00 | 5,400.00 | 5,290.00 | 5,310.00 | 5,310.00 | 84,400 |
| 2023-11-03 | 5,540.00 | 5,540.00 | 5,390.00 | 5,400.00 | 5,400.00 | 8,200 |
| 2023-11-02 | 5,210.00 | 5,350.00 | 5,210.00 | 5,350.00 | 5,350.00 | 64,700 |
| 2023-11-01 | 5,220.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 38,000 |
| 2023-10-31 | 5,300.00 | 5,310.00 | 5,210.00 | 5,300.00 | 5,300.00 | 10,200 |
| 2023-10-30 | 5,380.00 | 5,380.00 | 5,010.00 | 5,300.00 | 5,300.00 | 47,800 |
| 2023-10-27 | 5,590.00 | 5,590.00 | 5,260.00 | 5,380.00 | 5,380.00 | 62,000 |
| 2023-10-26 | 5,600.00 | 5,600.00 | 5,350.00 | 5,590.00 | 5,590.00 | 77,200 |
| 2023-10-25 | 5,710.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | 90,800 |
| 2023-10-24 | 5,790.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | 25,200 |
| 2023-10-23 | 5,560.00 | 5,780.00 | 5,550.00 | 5,780.00 | 5,780.00 | 5,000 |
| 2023-10-20 | 5,600.00 | 5,800.00 | 5,510.00 | 5,780.00 | 5,780.00 | 30,300 |
| 2023-10-19 | 5,710.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 38,400 |
| 2023-10-18 | 5,650.00 | 5,950.00 | 5,640.00 | 5,670.00 | 5,670.00 | 27,700 |
| 2023-10-17 | 6,020.00 | 6,100.00 | 5,850.00 | 5,990.00 | 5,990.00 | 40,500 |
| 2023-10-16 | 5,820.00 | 6,030.00 | 5,820.00 | 6,000.00 | 6,000.00 | 89,800 |
| 2023-10-13 | 5,800.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,850.00 | 15,200 |
| 2023-10-12 | 5,810.00 | 5,820.00 | 5,760.00 | 5,820.00 | 5,820.00 | 21,000 |
| 2023-10-11 | 5,900.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | 34,200 |
| 2023-10-10 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 13,700 |
| 2023-10-09 | 5,700.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,850.00 | 37,400 |
| 2023-10-06 | 5,800.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,800.00 | 32,400 |
| 2023-10-05 | 5,830.00 | 5,830.00 | 5,510.00 | 5,800.00 | 5,800.00 | 9,800 |
| 2023-10-04 | 5,800.00 | 5,820.00 | 5,600.00 | 5,820.00 | 5,820.00 | 45,600 |
| 2023-10-03 | 5,980.00 | 5,980.00 | 5,710.00 | 5,800.00 | 5,800.00 | 30,100 |
| 2023-10-02 | 5,990.00 | 6,000.00 | 5,830.00 | 5,980.00 | 5,980.00 | 11,200 |
| 2023-09-29 | 5,890.00 | 5,990.00 | 5,880.00 | 5,980.00 | 5,980.00 | 35,300 |
| 2023-09-28 | 5,810.00 | 5,860.00 | 5,800.00 | 5,860.00 | 5,860.00 | 21,300 |
| 2023-09-27 | 5,790.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,800.00 | 33,900 |
| 2023-09-26 | 5,800.00 | 5,950.00 | 5,700.00 | 5,760.00 | 5,760.00 | 52,300 |
| 2023-09-25 | 5,810.00 | 5,980.00 | 5,770.00 | 5,800.00 | 5,800.00 | 48,600 |
| 2023-09-22 | 6,020.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 91,000 |
| 2023-09-21 | 6,100.00 | 6,100.00 | 6,040.00 | 6,040.00 | 6,040.00 | 48,300 |
| 2023-09-20 | 6,100.00 | 6,120.00 | 5,990.00 | 6,100.00 | 6,100.00 | 314,300 |
| 2023-09-19 | 6,130.00 | 6,280.00 | 6,100.00 | 6,130.00 | 6,130.00 | 68,400 |
| 2023-09-18 | 6,370.00 | 6,380.00 | 6,100.00 | 6,280.00 | 6,280.00 | 55,700 |
| 2023-09-15 | 6,250.00 | 6,450.00 | 6,200.00 | 6,380.00 | 6,380.00 | 206,900 |
| 2023-09-14 | 6,220.00 | 6,230.00 | 6,150.00 | 6,200.00 | 6,200.00 | 38,300 |
| 2023-09-13 | 6,380.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,220.00 | 63,700 |
| 2023-09-12 | 6,270.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 47,900 |
| 2023-09-11 | 6,300.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,270.00 | 99,800 |
| 2023-09-08 | 6,240.00 | 6,350.00 | 6,230.00 | 6,250.00 | 6,250.00 | 194,400 |
| 2023-09-07 | 6,290.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | 91,400 |
| 2023-09-06 | 6,330.00 | 6,380.00 | 6,200.00 | 6,290.00 | 6,290.00 | 49,500 |
| 2023-09-05 | 6,080.00 | 6,400.00 | 6,080.00 | 6,320.00 | 6,320.00 | 104,700 |
| 2023-08-31 | 6,000.00 | 6,060.00 | 6,000.00 | 6,050.00 | 6,050.00 | 59,800 |
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.