An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 7,500.00 | 7,650.00 | 7,500.00 | 7,630.00 | 6,947.53 | 137,300 |
| 2022-09-14 | 7,300.00 | 7,430.00 | 7,300.00 | 7,390.00 | 6,729.00 | 48,000 |
| 2022-09-13 | 7,540.00 | 7,600.00 | 7,400.00 | 7,430.00 | 6,765.42 | 53,600 |
| 2022-09-12 | 7,500.00 | 7,680.00 | 7,500.00 | 7,530.00 | 6,856.48 | 67,300 |
| 2022-09-09 | 7,390.00 | 7,750.00 | 7,290.00 | 7,450.00 | 6,783.63 | 147,400 |
| 2022-09-08 | 7,850.00 | 7,850.00 | 7,310.00 | 7,380.00 | 6,719.89 | 191,100 |
| 2022-09-07 | 8,260.00 | 8,350.00 | 7,850.00 | 7,850.00 | 7,147.85 | 283,300 |
| 2022-09-06 | 8,800.00 | 8,800.00 | 8,300.00 | 8,440.00 | 7,685.08 | 87,500 |
| 2022-09-05 | 8,400.00 | 8,650.00 | 8,310.00 | 8,420.00 | 7,666.87 | 104,400 |
| 2022-08-31 | 8,680.00 | 8,680.00 | 8,360.00 | 8,400.00 | 7,648.66 | 118,900 |
| 2022-08-30 | 8,800.00 | 8,890.00 | 8,500.00 | 8,700.00 | 7,921.82 | 279,700 |
| 2022-08-29 | 8,100.00 | 8,660.00 | 7,800.00 | 8,660.00 | 7,885.40 | 467,200 |
| 2022-08-26 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 7,375.49 | 253,900 |
| 2022-08-25 | 8,890.00 | 8,900.00 | 8,500.00 | 8,600.00 | 7,830.77 | 222,000 |
| 2022-08-24 | 8,410.00 | 8,410.00 | 8,130.00 | 8,410.00 | 7,657.76 | 432,600 |
| 2022-08-23 | 7,440.00 | 7,860.00 | 7,440.00 | 7,860.00 | 7,156.96 | 308,300 |
| 2022-08-22 | 7,300.00 | 7,500.00 | 7,300.00 | 7,350.00 | 6,692.58 | 135,200 |
| 2022-08-19 | 7,220.00 | 7,350.00 | 7,220.00 | 7,300.00 | 6,647.05 | 43,800 |
| 2022-08-18 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,647.05 | 49,000 |
| 2022-08-17 | 7,400.00 | 7,480.00 | 7,350.00 | 7,400.00 | 6,738.10 | 133,100 |
| 2022-08-16 | 7,400.00 | 7,440.00 | 7,380.00 | 7,400.00 | 6,738.10 | 51,000 |
| 2022-08-15 | 7,370.00 | 7,520.00 | 7,370.00 | 7,400.00 | 6,738.10 | 87,800 |
| 2022-08-12 | 7,360.00 | 7,450.00 | 7,250.00 | 7,370.00 | 6,710.79 | 85,800 |
| 2022-08-11 | 7,510.00 | 7,600.00 | 7,300.00 | 7,360.00 | 6,701.68 | 235,700 |
| 2022-08-10 | 7,540.00 | 7,540.00 | 7,450.00 | 7,460.00 | 6,792.74 | 97,900 |
| 2022-08-09 | 7,530.00 | 7,600.00 | 7,510.00 | 7,540.00 | 6,865.58 | 95,500 |
| 2022-08-08 | 7,270.00 | 7,600.00 | 7,270.00 | 7,530.00 | 6,856.48 | 217,900 |
| 2022-08-05 | 7,200.00 | 7,350.00 | 7,110.00 | 7,270.00 | 6,619.73 | 157,400 |
| 2022-08-04 | 7,420.00 | 7,420.00 | 7,250.00 | 7,280.00 | 6,628.84 | 139,600 |
| 2022-08-03 | 7,020.00 | 7,270.00 | 7,020.00 | 7,190.00 | 6,546.89 | 159,500 |
| 2022-08-02 | 7,000.00 | 7,130.00 | 6,800.00 | 7,020.00 | 6,392.09 | 117,300 |
| 2022-08-01 | 6,990.00 | 7,030.00 | 6,950.00 | 6,980.00 | 6,355.67 | 54,700 |
| 2022-07-29 | 7,000.00 | 7,000.00 | 6,920.00 | 6,970.00 | 6,346.57 | 38,700 |
| 2022-07-28 | 7,230.00 | 7,230.00 | 6,940.00 | 6,990.00 | 6,364.78 | 70,500 |
| 2022-07-27 | 6,900.00 | 6,900.00 | 6,760.00 | 6,880.00 | 6,264.62 | 56,400 |
| 2022-07-26 | 7,000.00 | 7,100.00 | 6,850.00 | 6,940.00 | 6,319.25 | 45,600 |
| 2022-07-25 | 7,100.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,328.35 | 51,500 |
| 2022-07-22 | 7,000.00 | 7,100.00 | 6,950.00 | 6,990.00 | 6,364.78 | 76,600 |
| 2022-07-21 | 7,090.00 | 7,180.00 | 7,030.00 | 7,040.00 | 6,410.30 | 56,900 |
| 2022-07-20 | 6,970.00 | 7,240.00 | 6,970.00 | 7,190.00 | 6,546.89 | 93,700 |
| 2022-07-19 | 6,750.00 | 7,000.00 | 6,730.00 | 6,970.00 | 6,346.57 | 116,200 |
| 2022-07-18 | 6,890.00 | 6,980.00 | 6,810.00 | 6,840.00 | 6,228.19 | 74,600 |
| 2022-07-15 | 6,800.00 | 7,000.00 | 6,800.00 | 6,880.00 | 6,264.62 | 45,700 |
| 2022-07-14 | 6,660.00 | 6,920.00 | 6,350.00 | 6,910.00 | 6,291.93 | 153,700 |
| 2022-07-13 | 6,400.00 | 6,610.00 | 6,320.00 | 6,610.00 | 6,018.77 | 88,800 |
| 2022-07-12 | 6,550.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,000.55 | 39,700 |
| 2022-07-11 | 6,650.00 | 6,650.00 | 6,410.00 | 6,410.00 | 5,836.65 | 28,700 |
| 2022-07-08 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 5,964.13 | 63,900 |
| 2022-07-07 | 6,380.00 | 6,600.00 | 6,380.00 | 6,400.00 | 5,827.55 | 41,000 |
| 2022-07-06 | 6,620.00 | 6,620.00 | 6,400.00 | 6,450.00 | 5,873.08 | 32,800 |
| 2022-07-05 | 6,700.00 | 6,760.00 | 6,610.00 | 6,610.00 | 6,018.77 | 77,000 |
| 2022-07-04 | 6,560.00 | 6,700.00 | 6,560.00 | 6,600.00 | 6,009.66 | 32,300 |
| 2022-07-01 | 6,320.00 | 6,600.00 | 6,320.00 | 6,550.00 | 5,964.13 | 75,400 |
| 2022-06-30 | 6,800.00 | 6,810.00 | 6,570.00 | 6,700.00 | 6,100.72 | 67,800 |
| 2022-06-29 | 6,800.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,209.98 | 54,200 |
| 2022-06-28 | 6,790.00 | 7,000.00 | 6,680.00 | 6,800.00 | 6,191.77 | 78,400 |
| 2022-06-27 | 6,690.00 | 6,790.00 | 6,460.00 | 6,790.00 | 6,182.67 | 74,900 |
| 2022-06-24 | 6,500.00 | 6,690.00 | 6,380.00 | 6,460.00 | 5,882.18 | 38,600 |
| 2022-06-23 | 6,100.00 | 6,380.00 | 6,090.00 | 6,380.00 | 5,809.34 | 45,600 |
| 2022-06-22 | 6,490.00 | 6,490.00 | 6,000.00 | 6,100.00 | 5,554.38 | 124,600 |
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.