An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,470.00 | 5,600.00 | 5,110.00 | 5,540.00 | 5,540.00 | 53,000 |
| 2022-12-07 | 5,490.00 | 5,570.00 | 5,340.00 | 5,490.00 | 5,490.00 | 22,600 |
| 2022-12-06 | 5,730.00 | 5,900.00 | 5,550.00 | 5,550.00 | 5,550.00 | 37,000 |
| 2022-12-05 | 5,940.00 | 6,050.00 | 5,720.00 | 5,720.00 | 5,720.00 | 127,800 |
| 2022-12-02 | 5,900.00 | 6,000.00 | 5,750.00 | 5,900.00 | 5,900.00 | 96,400 |
| 2022-12-01 | 5,850.00 | 5,990.00 | 5,690.00 | 5,900.00 | 5,900.00 | 109,900 |
| 2022-11-30 | 5,790.00 | 5,830.00 | 5,700.00 | 5,830.00 | 5,830.00 | 53,800 |
| 2022-11-29 | 5,810.00 | 6,050.00 | 5,800.00 | 5,820.00 | 5,820.00 | 35,300 |
| 2022-11-28 | 5,560.00 | 5,850.00 | 5,560.00 | 5,800.00 | 5,800.00 | 37,800 |
| 2022-11-25 | 5,430.00 | 5,600.00 | 5,430.00 | 5,530.00 | 5,530.00 | 35,800 |
| 2022-11-24 | 5,600.00 | 5,600.00 | 5,400.00 | 5,440.00 | 5,440.00 | 17,800 |
| 2022-11-23 | 6,400.00 | 6,400.00 | 5,920.00 | 6,090.00 | 5,590.00 | 33,300 |
| 2022-11-22 | 5,461.50 | 5,617.50 | 5,333.00 | 5,608.40 | 5,608.40 | 65,000 |
| 2022-11-21 | 5,232.00 | 5,507.40 | 5,232.00 | 5,323.80 | 5,323.80 | 55,300 |
| 2022-11-18 | 5,590.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,190.16 | 27,600 |
| 2022-11-17 | 5,500.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,090.00 | 50,800 |
| 2022-11-16 | 5,300.00 | 5,500.00 | 4,960.00 | 5,500.00 | 5,008.05 | 58,200 |
| 2022-11-15 | 5,500.00 | 5,670.00 | 5,130.00 | 5,330.00 | 4,853.26 | 71,800 |
| 2022-11-14 | 5,520.00 | 5,590.00 | 5,350.00 | 5,500.00 | 5,008.05 | 102,100 |
| 2022-11-11 | 5,600.00 | 5,600.00 | 5,400.00 | 5,520.00 | 5,026.26 | 83,400 |
| 2022-11-10 | 5,600.00 | 5,670.00 | 5,350.00 | 5,360.00 | 4,880.57 | 108,900 |
| 2022-11-09 | 5,430.00 | 5,700.00 | 5,430.00 | 5,500.00 | 5,008.05 | 29,500 |
| 2022-11-08 | 5,400.00 | 5,490.00 | 5,330.00 | 5,370.00 | 4,889.68 | 70,100 |
| 2022-11-07 | 5,710.00 | 5,710.00 | 5,330.00 | 5,330.00 | 4,853.26 | 40,200 |
| 2022-11-04 | 5,600.00 | 5,710.00 | 5,400.00 | 5,710.00 | 5,199.27 | 13,400 |
| 2022-11-03 | 5,660.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,181.06 | 33,100 |
| 2022-11-02 | 5,860.00 | 5,860.00 | 5,670.00 | 5,710.00 | 5,199.27 | 25,000 |
| 2022-11-01 | 5,690.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,190.16 | 60,500 |
| 2022-10-31 | 5,810.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,190.16 | 38,600 |
| 2022-10-28 | 5,780.00 | 5,810.00 | 5,730.00 | 5,780.00 | 5,263.01 | 32,500 |
| 2022-10-27 | 5,580.00 | 5,800.00 | 5,580.00 | 5,770.00 | 5,253.90 | 78,500 |
| 2022-10-26 | 5,620.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,171.95 | 15,600 |
| 2022-10-25 | 5,550.00 | 5,780.00 | 5,510.00 | 5,630.00 | 5,126.42 | 86,800 |
| 2022-10-24 | 5,910.00 | 6,270.00 | 5,520.00 | 5,520.00 | 5,026.26 | 53,700 |
| 2022-10-21 | 6,300.00 | 6,350.00 | 5,910.00 | 5,910.00 | 5,381.38 | 61,700 |
| 2022-10-20 | 6,410.00 | 6,410.00 | 6,310.00 | 6,350.00 | 5,782.02 | 5,600 |
| 2022-10-19 | 6,550.00 | 6,550.00 | 6,300.00 | 6,400.00 | 5,827.55 | 25,800 |
| 2022-10-18 | 6,450.00 | 6,690.00 | 6,430.00 | 6,500.00 | 5,918.60 | 13,700 |
| 2022-10-17 | 6,350.00 | 6,350.00 | 6,180.00 | 6,310.00 | 5,745.60 | 22,700 |
| 2022-10-14 | 6,350.00 | 6,420.00 | 6,350.00 | 6,350.00 | 5,782.02 | 20,100 |
| 2022-10-13 | 6,220.00 | 6,350.00 | 6,210.00 | 6,300.00 | 5,736.49 | 19,600 |
| 2022-10-12 | 6,140.00 | 6,430.00 | 6,100.00 | 6,220.00 | 5,663.65 | 14,300 |
| 2022-10-11 | 6,200.00 | 6,350.00 | 6,150.00 | 6,150.00 | 5,599.91 | 50,600 |
| 2022-10-10 | 6,200.00 | 6,490.00 | 6,190.00 | 6,250.00 | 5,690.97 | 21,300 |
| 2022-10-07 | 6,500.00 | 6,540.00 | 6,150.00 | 6,150.00 | 5,599.91 | 75,400 |
| 2022-10-06 | 6,710.00 | 7,000.00 | 6,550.00 | 6,550.00 | 5,964.13 | 36,700 |
| 2022-10-05 | 6,580.00 | 6,720.00 | 6,580.00 | 6,640.00 | 6,046.08 | 21,600 |
| 2022-10-04 | 6,690.00 | 6,700.00 | 6,500.00 | 6,560.00 | 5,973.24 | 109,400 |
| 2022-10-03 | 6,830.00 | 6,840.00 | 6,600.00 | 6,690.00 | 6,091.61 | 32,400 |
| 2022-09-30 | 6,750.00 | 6,850.00 | 6,640.00 | 6,850.00 | 6,237.30 | 117,500 |
| 2022-09-29 | 7,000.00 | 7,000.00 | 6,810.00 | 6,810.00 | 6,200.88 | 34,100 |
| 2022-09-28 | 6,860.00 | 6,990.00 | 6,730.00 | 6,940.00 | 6,319.25 | 48,700 |
| 2022-09-27 | 6,880.00 | 7,000.00 | 6,820.00 | 6,880.00 | 6,264.62 | 38,700 |
| 2022-09-26 | 6,920.00 | 7,100.00 | 6,650.00 | 6,890.00 | 6,273.72 | 104,800 |
| 2022-09-23 | 7,230.00 | 7,230.00 | 7,120.00 | 7,140.00 | 6,501.36 | 39,700 |
| 2022-09-22 | 7,040.00 | 7,150.00 | 7,030.00 | 7,100.00 | 6,464.94 | 54,500 |
| 2022-09-21 | 7,090.00 | 7,090.00 | 7,000.00 | 7,040.00 | 6,410.30 | 50,300 |
| 2022-09-20 | 7,000.00 | 7,040.00 | 6,800.00 | 7,000.00 | 6,373.88 | 119,000 |
| 2022-09-19 | 7,400.00 | 7,400.00 | 6,980.00 | 6,980.00 | 6,355.67 | 111,900 |
| 2022-09-16 | 7,380.00 | 7,700.00 | 7,350.00 | 7,500.00 | 6,829.16 | 33,700 |
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.