An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 5,790.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,400 |
| 2023-03-09 | 5,600.00 | 5,900.00 | 5,500.00 | 5,780.00 | 5,780.00 | 17,100 |
| 2023-03-08 | 5,300.00 | 5,580.00 | 5,300.00 | 5,580.00 | 5,580.00 | 11,800 |
| 2023-03-07 | 5,500.00 | 5,580.00 | 5,480.00 | 5,550.00 | 5,550.00 | 17,800 |
| 2023-03-06 | 5,350.00 | 5,650.00 | 5,350.00 | 5,520.00 | 5,520.00 | 19,700 |
| 2023-03-03 | 5,590.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | 35,300 |
| 2023-03-02 | 5,590.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | 12,000 |
| 2023-03-01 | 5,350.00 | 5,550.00 | 5,350.00 | 5,500.00 | 5,500.00 | 14,600 |
| 2023-02-28 | 5,420.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,430.00 | 17,100 |
| 2023-02-27 | 5,620.00 | 5,620.00 | 5,330.00 | 5,420.00 | 5,420.00 | 11,700 |
| 2023-02-24 | 5,700.00 | 5,700.00 | 5,620.00 | 5,620.00 | 5,620.00 | 16,200 |
| 2023-02-23 | 5,620.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,660.00 | 39,000 |
| 2023-02-22 | 5,710.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,640.00 | 69,000 |
| 2023-02-21 | 5,750.00 | 5,800.00 | 5,650.00 | 5,690.00 | 5,690.00 | 32,400 |
| 2023-02-20 | 5,700.00 | 5,710.00 | 5,560.00 | 5,710.00 | 5,710.00 | 36,800 |
| 2023-02-17 | 5,570.00 | 5,790.00 | 5,570.00 | 5,680.00 | 5,680.00 | 43,200 |
| 2023-02-16 | 5,500.00 | 5,780.00 | 5,500.00 | 5,750.00 | 5,750.00 | 57,000 |
| 2023-02-15 | 5,490.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | 28,500 |
| 2023-02-14 | 5,520.00 | 5,600.00 | 5,410.00 | 5,500.00 | 5,500.00 | 11,300 |
| 2023-02-13 | 5,790.00 | 5,790.00 | 5,500.00 | 5,510.00 | 5,510.00 | 27,000 |
| 2023-02-10 | 5,670.00 | 5,670.00 | 5,510.00 | 5,650.00 | 5,650.00 | 8,200 |
| 2023-02-09 | 5,510.00 | 5,690.00 | 5,510.00 | 5,670.00 | 5,670.00 | 21,600 |
| 2023-02-08 | 5,700.00 | 5,700.00 | 5,500.00 | 5,510.00 | 5,510.00 | 56,800 |
| 2023-02-07 | 5,670.00 | 5,800.00 | 5,450.00 | 5,600.00 | 5,600.00 | 30,900 |
| 2023-02-06 | 5,950.00 | 5,980.00 | 5,600.00 | 5,670.00 | 5,670.00 | 51,700 |
| 2023-02-03 | 5,710.00 | 6,000.00 | 5,710.00 | 5,800.00 | 5,800.00 | 185,500 |
| 2023-02-02 | 6,150.00 | 6,150.00 | 5,820.00 | 5,850.00 | 5,850.00 | 101,700 |
| 2023-02-01 | 5,770.00 | 5,770.00 | 5,500.00 | 5,770.00 | 5,770.00 | 248,400 |
| 2023-01-31 | 5,400.00 | 5,420.00 | 5,330.00 | 5,400.00 | 5,400.00 | 27,400 |
| 2023-01-30 | 5,450.00 | 5,450.00 | 5,300.00 | 5,390.00 | 5,390.00 | 79,100 |
| 2023-01-27 | 5,280.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,360.00 | 41,600 |
| 2023-01-19 | 5,180.00 | 5,290.00 | 5,090.00 | 5,280.00 | 5,280.00 | 47,700 |
| 2023-01-18 | 5,200.00 | 5,220.00 | 4,950.00 | 5,180.00 | 5,180.00 | 12,600 |
| 2023-01-17 | 5,120.00 | 5,180.00 | 4,940.00 | 5,180.00 | 5,180.00 | 6,900 |
| 2023-01-16 | 4,930.00 | 5,230.00 | 4,930.00 | 5,180.00 | 5,180.00 | 20,500 |
| 2023-01-13 | 5,200.00 | 5,200.00 | 5,130.00 | 5,190.00 | 5,190.00 | 4,900 |
| 2023-01-12 | 5,150.00 | 5,200.00 | 5,130.00 | 5,200.00 | 5,200.00 | 41,400 |
| 2023-01-11 | 5,140.00 | 5,160.00 | 5,110.00 | 5,140.00 | 5,140.00 | 18,100 |
| 2023-01-10 | 5,200.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | 17,600 |
| 2023-01-09 | 5,240.00 | 5,240.00 | 5,110.00 | 5,120.00 | 5,120.00 | 12,400 |
| 2023-01-06 | 5,180.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,170.00 | 18,400 |
| 2023-01-05 | 5,190.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | 18,800 |
| 2023-01-04 | 5,190.00 | 5,390.00 | 5,190.00 | 5,190.00 | 5,190.00 | 64,600 |
| 2023-01-03 | 5,170.00 | 5,200.00 | 5,160.00 | 5,190.00 | 5,190.00 | 30,100 |
| 2022-12-30 | 5,100.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,160.00 | 14,000 |
| 2022-12-29 | 5,170.00 | 5,200.00 | 4,890.00 | 5,120.00 | 5,120.00 | 27,600 |
| 2022-12-28 | 5,010.00 | 5,200.00 | 5,010.00 | 5,170.00 | 5,170.00 | 21,500 |
| 2022-12-27 | 4,950.00 | 5,190.00 | 4,950.00 | 5,180.00 | 5,180.00 | 19,600 |
| 2022-12-26 | 5,200.00 | 5,220.00 | 5,150.00 | 5,180.00 | 5,180.00 | 44,800 |
| 2022-12-23 | 5,000.00 | 5,300.00 | 5,000.00 | 5,190.00 | 5,190.00 | 14,100 |
| 2022-12-22 | 5,050.00 | 5,450.00 | 5,050.00 | 5,180.00 | 5,180.00 | 18,200 |
| 2022-12-21 | 5,200.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | 39,200 |
| 2022-12-20 | 5,470.00 | 5,470.00 | 5,250.00 | 5,300.00 | 5,300.00 | 22,200 |
| 2022-12-19 | 5,490.00 | 5,510.00 | 5,450.00 | 5,450.00 | 5,450.00 | 9,500 |
| 2022-12-16 | 5,450.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,500.00 | 18,600 |
| 2022-12-15 | 5,450.00 | 5,500.00 | 5,450.00 | 5,470.00 | 5,470.00 | 16,800 |
| 2022-12-14 | 5,590.00 | 5,590.00 | 5,400.00 | 5,450.00 | 5,450.00 | 34,100 |
| 2022-12-13 | 5,500.00 | 5,520.00 | 5,300.00 | 5,450.00 | 5,450.00 | 29,900 |
| 2022-12-12 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 47,000 |
| 2022-12-09 | 5,190.00 | 5,540.00 | 5,170.00 | 5,500.00 | 5,500.00 | 48,500 |
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.