An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 6,250.00 | 6,250.00 | 6,100.00 | 6,200.00 | 6,200.00 | 146,100 |
| 2023-06-06 | 6,210.00 | 6,250.00 | 6,160.00 | 6,200.00 | 6,200.00 | 85,900 |
| 2023-06-05 | 6,100.00 | 6,300.00 | 6,100.00 | 6,210.00 | 6,210.00 | 120,400 |
| 2023-06-02 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 6,080.00 | 136,100 |
| 2023-06-01 | 6,200.00 | 6,390.00 | 6,120.00 | 6,190.00 | 6,190.00 | 93,200 |
| 2023-05-31 | 5,930.00 | 6,250.00 | 5,930.00 | 6,200.00 | 6,200.00 | 212,100 |
| 2023-05-30 | 6,000.00 | 6,060.00 | 5,930.00 | 5,990.00 | 5,990.00 | 53,800 |
| 2023-05-29 | 5,760.00 | 6,100.00 | 5,760.00 | 6,000.00 | 6,000.00 | 123,000 |
| 2023-05-26 | 5,800.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,770.00 | 19,200 |
| 2023-05-25 | 5,660.00 | 5,800.00 | 5,660.00 | 5,800.00 | 5,800.00 | 17,400 |
| 2023-05-24 | 5,720.00 | 5,880.00 | 5,670.00 | 5,670.00 | 5,670.00 | 25,900 |
| 2023-05-23 | 5,800.00 | 5,800.00 | 5,610.00 | 5,760.00 | 5,760.00 | 22,200 |
| 2023-05-22 | 5,800.00 | 5,910.00 | 5,800.00 | 5,800.00 | 5,800.00 | 29,000 |
| 2023-05-19 | 5,880.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,800.00 | 24,300 |
| 2023-05-18 | 5,880.00 | 5,880.00 | 5,780.00 | 5,880.00 | 5,880.00 | 30,800 |
| 2023-05-17 | 5,900.00 | 5,930.00 | 5,870.00 | 5,880.00 | 5,880.00 | 13,700 |
| 2023-05-16 | 5,880.00 | 5,930.00 | 5,880.00 | 5,900.00 | 5,900.00 | 44,200 |
| 2023-05-15 | 5,890.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,880.00 | 20,500 |
| 2023-05-12 | 5,950.00 | 5,950.00 | 5,850.00 | 5,890.00 | 5,890.00 | 13,200 |
| 2023-05-11 | 5,950.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,900.00 | 83,900 |
| 2023-05-10 | 5,910.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 20,100 |
| 2023-05-09 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 15,400 |
| 2023-05-08 | 5,900.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,800.00 | 42,600 |
| 2023-05-05 | 5,940.00 | 5,940.00 | 5,700.00 | 5,840.00 | 5,840.00 | 14,100 |
| 2023-05-04 | 5,800.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,900.00 | 43,200 |
| 2023-04-28 | 5,880.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,800.00 | 23,800 |
| 2023-04-27 | 5,490.00 | 5,870.00 | 5,490.00 | 5,870.00 | 5,870.00 | 204,400 |
| 2023-04-26 | 5,340.00 | 5,490.00 | 5,320.00 | 5,490.00 | 5,490.00 | 6,100 |
| 2023-04-25 | 5,540.00 | 5,600.00 | 5,410.00 | 5,490.00 | 5,490.00 | 19,400 |
| 2023-04-24 | 5,550.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,540.00 | 26,300 |
| 2023-04-21 | 5,520.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 31,300 |
| 2023-04-20 | 5,410.00 | 5,540.00 | 5,400.00 | 5,530.00 | 5,530.00 | 36,900 |
| 2023-04-19 | 5,420.00 | 5,590.00 | 5,420.00 | 5,550.00 | 5,550.00 | 7,400 |
| 2023-04-18 | 5,330.00 | 5,600.00 | 5,330.00 | 5,570.00 | 5,570.00 | 13,500 |
| 2023-04-17 | 5,660.00 | 5,700.00 | 5,630.00 | 5,630.00 | 5,630.00 | 14,000 |
| 2023-04-14 | 5,670.00 | 5,670.00 | 5,520.00 | 5,660.00 | 5,660.00 | 33,500 |
| 2023-04-13 | 5,670.00 | 5,670.00 | 5,510.00 | 5,670.00 | 5,670.00 | 4,400 |
| 2023-04-12 | 5,600.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | 35,500 |
| 2023-04-11 | 5,350.00 | 5,690.00 | 5,350.00 | 5,610.00 | 5,610.00 | 9,700 |
| 2023-04-10 | 5,460.00 | 5,680.00 | 5,460.00 | 5,620.00 | 5,620.00 | 36,300 |
| 2023-04-07 | 5,500.00 | 5,590.00 | 5,500.00 | 5,580.00 | 5,580.00 | 19,400 |
| 2023-04-06 | 5,650.00 | 5,650.00 | 5,540.00 | 5,600.00 | 5,600.00 | 58,200 |
| 2023-04-05 | 5,600.00 | 5,640.00 | 5,520.00 | 5,600.00 | 5,600.00 | 18,800 |
| 2023-04-04 | 5,500.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 31,100 |
| 2023-04-03 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 41,600 |
| 2023-03-31 | 5,520.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 16,200 |
| 2023-03-30 | 5,450.00 | 5,600.00 | 5,400.00 | 5,520.00 | 5,520.00 | 23,200 |
| 2023-03-29 | 5,400.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,480.00 | 14,000 |
| 2023-03-28 | 5,490.00 | 5,510.00 | 5,400.00 | 5,480.00 | 5,480.00 | 21,600 |
| 2023-03-27 | 5,500.00 | 5,510.00 | 5,460.00 | 5,490.00 | 5,490.00 | 16,700 |
| 2023-03-24 | 5,500.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 4,500 |
| 2023-03-23 | 5,410.00 | 5,430.00 | 5,300.00 | 5,420.00 | 5,420.00 | 6,900 |
| 2023-03-22 | 5,400.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,410.00 | 13,200 |
| 2023-03-21 | 5,310.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,380.00 | 4,000 |
| 2023-03-20 | 5,590.00 | 5,590.00 | 5,310.00 | 5,310.00 | 5,310.00 | 47,000 |
| 2023-03-17 | 5,350.00 | 5,580.00 | 5,350.00 | 5,420.00 | 5,420.00 | 30,000 |
| 2023-03-16 | 5,570.00 | 5,570.00 | 5,460.00 | 5,460.00 | 5,460.00 | 20,400 |
| 2023-03-15 | 5,500.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,590.00 | 19,100 |
| 2023-03-14 | 5,550.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,500.00 | 8,900 |
| 2023-03-13 | 5,380.00 | 5,560.00 | 5,380.00 | 5,560.00 | 5,560.00 | 13,400 |
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.