An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 6,050.00 | 6,050.00 | 5,980.00 | 5,990.00 | 5,990.00 | 24,700 |
| 2023-08-29 | 5,980.00 | 6,020.00 | 5,980.00 | 6,020.00 | 6,020.00 | 73,200 |
| 2023-08-28 | 5,900.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 31,300 |
| 2023-08-25 | 6,090.00 | 6,090.00 | 5,880.00 | 5,910.00 | 5,910.00 | 63,300 |
| 2023-08-24 | 5,880.00 | 5,940.00 | 5,830.00 | 5,870.00 | 5,870.00 | 27,000 |
| 2023-08-23 | 6,000.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | 97,000 |
| 2023-08-22 | 6,020.00 | 6,020.00 | 5,750.00 | 5,920.00 | 5,920.00 | 60,200 |
| 2023-08-21 | 6,020.00 | 6,150.00 | 5,900.00 | 6,000.00 | 6,000.00 | 100,500 |
| 2023-08-18 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 180,300 |
| 2023-08-17 | 6,600.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,450.00 | 117,800 |
| 2023-08-16 | 6,550.00 | 6,650.00 | 6,530.00 | 6,600.00 | 6,600.00 | 105,400 |
| 2023-08-15 | 6,700.00 | 6,700.00 | 6,570.00 | 6,650.00 | 6,650.00 | 42,100 |
| 2023-08-14 | 6,690.00 | 6,800.00 | 6,590.00 | 6,590.00 | 6,590.00 | 149,600 |
| 2023-08-11 | 6,750.00 | 6,780.00 | 6,550.00 | 6,700.00 | 6,700.00 | 105,500 |
| 2023-08-10 | 6,650.00 | 6,800.00 | 6,600.00 | 6,750.00 | 6,750.00 | 498,800 |
| 2023-08-09 | 6,430.00 | 6,510.00 | 6,400.00 | 6,460.00 | 6,460.00 | 161,800 |
| 2023-08-08 | 6,400.00 | 6,490.00 | 6,360.00 | 6,390.00 | 6,390.00 | 154,500 |
| 2023-08-07 | 6,300.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | 79,900 |
| 2023-08-04 | 6,300.00 | 6,350.00 | 6,270.00 | 6,300.00 | 6,300.00 | 63,300 |
| 2023-08-03 | 6,390.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | 57,500 |
| 2023-08-02 | 6,380.00 | 6,380.00 | 6,290.00 | 6,360.00 | 6,360.00 | 123,200 |
| 2023-08-01 | 6,490.00 | 6,490.00 | 6,380.00 | 6,380.00 | 6,380.00 | 66,400 |
| 2023-07-31 | 6,490.00 | 6,490.00 | 6,370.00 | 6,460.00 | 6,460.00 | 75,100 |
| 2023-07-28 | 6,350.00 | 6,400.00 | 6,350.00 | 6,360.00 | 6,360.00 | 84,500 |
| 2023-07-27 | 6,390.00 | 6,450.00 | 6,360.00 | 6,370.00 | 6,370.00 | 76,400 |
| 2023-07-26 | 6,400.00 | 6,450.00 | 6,380.00 | 6,380.00 | 6,380.00 | 26,200 |
| 2023-07-25 | 6,400.00 | 6,500.00 | 6,310.00 | 6,400.00 | 6,400.00 | 89,000 |
| 2023-07-24 | 6,400.00 | 6,410.00 | 6,370.00 | 6,400.00 | 6,400.00 | 68,300 |
| 2023-07-21 | 6,600.00 | 6,600.00 | 6,370.00 | 6,400.00 | 6,400.00 | 73,500 |
| 2023-07-20 | 6,400.00 | 6,570.00 | 6,400.00 | 6,450.00 | 6,450.00 | 142,500 |
| 2023-07-19 | 6,310.00 | 6,450.00 | 6,310.00 | 6,400.00 | 6,400.00 | 234,200 |
| 2023-07-18 | 6,310.00 | 6,360.00 | 6,300.00 | 6,310.00 | 6,310.00 | 63,200 |
| 2023-07-17 | 6,270.00 | 6,350.00 | 6,270.00 | 6,350.00 | 6,350.00 | 68,800 |
| 2023-07-14 | 6,300.00 | 6,400.00 | 6,250.00 | 6,270.00 | 6,270.00 | 92,100 |
| 2023-07-13 | 6,280.00 | 6,310.00 | 6,250.00 | 6,270.00 | 6,270.00 | 68,400 |
| 2023-07-12 | 6,300.00 | 6,300.00 | 6,210.00 | 6,280.00 | 6,280.00 | 67,100 |
| 2023-07-11 | 6,260.00 | 6,310.00 | 6,260.00 | 6,290.00 | 6,290.00 | 70,800 |
| 2023-07-10 | 6,200.00 | 6,350.00 | 6,200.00 | 6,260.00 | 6,260.00 | 28,600 |
| 2023-07-07 | 6,180.00 | 6,250.00 | 6,160.00 | 6,200.00 | 6,200.00 | 38,800 |
| 2023-07-06 | 6,250.00 | 6,250.00 | 6,190.00 | 6,200.00 | 6,200.00 | 33,000 |
| 2023-07-05 | 6,150.00 | 6,250.00 | 6,150.00 | 6,220.00 | 6,220.00 | 64,100 |
| 2023-07-04 | 6,200.00 | 6,260.00 | 6,180.00 | 6,260.00 | 6,260.00 | 45,700 |
| 2023-07-03 | 6,300.00 | 6,300.00 | 6,170.00 | 6,200.00 | 6,200.00 | 28,500 |
| 2023-06-30 | 6,330.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,200.00 | 97,800 |
| 2023-06-29 | 6,320.00 | 6,380.00 | 6,280.00 | 6,330.00 | 6,330.00 | 84,500 |
| 2023-06-28 | 6,350.00 | 6,400.00 | 6,310.00 | 6,320.00 | 6,320.00 | 25,000 |
| 2023-06-27 | 6,360.00 | 6,500.00 | 6,310.00 | 6,400.00 | 6,400.00 | 114,800 |
| 2023-06-26 | 6,300.00 | 6,360.00 | 6,230.00 | 6,360.00 | 6,360.00 | 64,700 |
| 2023-06-23 | 6,320.00 | 6,340.00 | 6,280.00 | 6,300.00 | 6,300.00 | 95,600 |
| 2023-06-22 | 6,360.00 | 6,450.00 | 6,300.00 | 6,320.00 | 6,320.00 | 63,000 |
| 2023-06-21 | 6,450.00 | 6,450.00 | 6,250.00 | 6,300.00 | 6,300.00 | 809,200 |
| 2023-06-20 | 6,110.00 | 6,490.00 | 6,100.00 | 6,410.00 | 6,410.00 | 145,800 |
| 2023-06-19 | 6,400.00 | 6,500.00 | 6,310.00 | 6,310.00 | 6,310.00 | 108,700 |
| 2023-06-16 | 6,470.00 | 6,820.00 | 6,450.00 | 6,600.00 | 6,600.00 | 315,100 |
| 2023-06-15 | 6,230.00 | 6,650.00 | 6,230.00 | 6,470.00 | 6,470.00 | 366,400 |
| 2023-06-14 | 6,290.00 | 6,400.00 | 6,210.00 | 6,230.00 | 6,230.00 | 109,800 |
| 2023-06-13 | 6,180.00 | 6,200.00 | 6,120.00 | 6,170.00 | 6,170.00 | 133,400 |
| 2023-06-12 | 6,240.00 | 6,240.00 | 6,000.00 | 6,190.00 | 6,190.00 | 100,600 |
| 2023-06-09 | 6,300.00 | 6,360.00 | 6,000.00 | 6,240.00 | 6,240.00 | 143,200 |
| 2023-06-08 | 6,300.00 | 6,380.00 | 6,250.00 | 6,330.00 | 6,330.00 | 216,500 |
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.