An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,500.00 | 6,600.00 | 6,100.00 | 6,300.00 | 5,736.49 | 99,600 |
| 2022-06-20 | 7,000.00 | 7,090.00 | 6,510.00 | 6,510.00 | 5,927.71 | 232,000 |
| 2022-06-17 | 7,000.00 | 7,500.00 | 6,980.00 | 6,990.00 | 6,364.78 | 232,500 |
| 2022-06-16 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 6,829.16 | 96,500 |
| 2022-06-15 | 8,000.00 | 8,350.00 | 7,440.00 | 7,520.00 | 6,847.37 | 104,300 |
| 2022-06-14 | 7,470.00 | 8,200.00 | 7,470.00 | 8,000.00 | 7,284.44 | 93,500 |
| 2022-06-13 | 8,520.00 | 8,520.00 | 7,980.00 | 7,980.00 | 7,266.23 | 225,200 |
| 2022-06-10 | 8,970.00 | 8,990.00 | 8,570.00 | 8,570.00 | 7,803.45 | 165,300 |
| 2022-06-09 | 9,010.00 | 9,190.00 | 8,900.00 | 8,900.00 | 8,103.94 | 112,700 |
| 2022-06-08 | 8,890.00 | 9,400.00 | 8,890.00 | 9,000.00 | 8,194.99 | 76,300 |
| 2022-06-07 | 9,000.00 | 9,080.00 | 8,370.00 | 8,880.00 | 8,085.72 | 138,700 |
| 2022-06-06 | 9,030.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,194.99 | 142,600 |
| 2022-06-03 | 8,990.00 | 9,080.00 | 8,600.00 | 9,000.00 | 8,194.99 | 102,900 |
| 2022-06-02 | 9,490.00 | 9,510.00 | 8,880.00 | 9,000.00 | 8,194.99 | 109,000 |
| 2022-06-01 | 9,520.00 | 10,000.00 | 9,470.00 | 9,510.00 | 8,659.37 | 239,900 |
| 2022-05-31 | 9,290.00 | 9,650.00 | 8,900.00 | 9,510.00 | 8,659.37 | 300,500 |
| 2022-05-30 | 9,150.00 | 9,150.00 | 8,800.00 | 9,020.00 | 8,213.20 | 147,600 |
| 2022-05-27 | 8,550.00 | 8,900.00 | 8,550.00 | 8,750.00 | 7,967.35 | 162,700 |
| 2022-05-26 | 8,500.00 | 8,600.00 | 8,450.00 | 8,530.00 | 7,767.03 | 83,700 |
| 2022-05-25 | 8,490.00 | 8,490.00 | 8,160.00 | 8,390.00 | 7,639.55 | 130,100 |
| 2022-05-24 | 8,260.00 | 8,400.00 | 8,050.00 | 8,210.00 | 7,475.65 | 66,100 |
| 2022-05-23 | 8,260.00 | 8,500.00 | 8,220.00 | 8,260.00 | 7,521.18 | 94,500 |
| 2022-05-20 | 8,200.00 | 8,500.00 | 8,100.00 | 8,240.00 | 7,502.97 | 86,500 |
| 2022-05-19 | 8,000.00 | 8,290.00 | 8,000.00 | 8,200.00 | 7,466.55 | 65,900 |
| 2022-05-18 | 8,740.00 | 8,740.00 | 8,300.00 | 8,300.00 | 7,557.60 | 108,900 |
| 2022-05-17 | 7,900.00 | 8,330.00 | 7,900.00 | 8,320.00 | 7,575.81 | 122,900 |
| 2022-05-16 | 7,900.00 | 8,300.00 | 7,790.00 | 7,800.00 | 7,102.33 | 92,200 |
| 2022-05-13 | 8,200.00 | 8,380.00 | 7,790.00 | 7,790.00 | 7,093.22 | 210,800 |
| 2022-05-12 | 9,000.00 | 9,200.00 | 8,370.00 | 8,370.00 | 7,621.34 | 193,400 |
| 2022-05-11 | 9,150.00 | 9,300.00 | 8,600.00 | 9,000.00 | 8,194.99 | 98,000 |
| 2022-05-10 | 8,900.00 | 9,090.00 | 8,620.00 | 9,090.00 | 8,276.94 | 310,000 |
| 2022-05-09 | 9,950.00 | 10,300.00 | 9,260.00 | 9,260.00 | 8,431.74 | 128,800 |
| 2022-05-06 | 9,960.00 | 10,450.00 | 9,910.00 | 9,950.00 | 9,060.02 | 107,600 |
| 2022-05-05 | 10,750.00 | 10,900.00 | 10,200.00 | 10,400.00 | 9,469.77 | 153,200 |
| 2022-05-04 | 10,150.00 | 10,550.00 | 10,100.00 | 10,400.00 | 9,469.77 | 158,700 |
| 2022-04-29 | 9,800.00 | 10,200.00 | 9,700.00 | 10,150.00 | 9,242.13 | 137,400 |
| 2022-04-28 | 9,900.00 | 10,150.00 | 9,900.00 | 9,900.00 | 9,014.49 | 140,100 |
| 2022-04-27 | 9,830.00 | 9,950.00 | 9,220.00 | 9,900.00 | 9,014.49 | 118,700 |
| 2022-04-26 | 9,000.00 | 10,000.00 | 8,880.00 | 9,800.00 | 8,923.43 | 268,300 |
| 2022-04-25 | 9,850.00 | 10,850.00 | 9,540.00 | 9,540.00 | 8,686.69 | 167,200 |
| 2022-04-22 | 10,250.00 | 11,500.00 | 10,250.00 | 10,250.00 | 9,333.18 | 323,900 |
| 2022-04-21 | 11,100.00 | 11,500.00 | 11,000.00 | 11,000.00 | 10,016.10 | 270,100 |
| 2022-04-20 | 12,450.00 | 12,650.00 | 11,800.00 | 11,800.00 | 10,744.54 | 369,500 |
| 2022-04-19 | 13,650.00 | 13,650.00 | 12,300.00 | 12,650.00 | 11,518.52 | 311,400 |
| 2022-04-18 | 13,400.00 | 13,850.00 | 12,900.00 | 13,200.00 | 12,019.32 | 200,000 |
| 2022-04-15 | 13,400.00 | 13,800.00 | 13,350.00 | 13,350.00 | 12,155.90 | 190,300 |
| 2022-04-14 | 12,950.00 | 13,800.00 | 12,950.00 | 13,300.00 | 12,110.38 | 178,400 |
| 2022-04-13 | 12,700.00 | 13,000.00 | 12,400.00 | 12,900.00 | 11,746.15 | 180,400 |
| 2022-04-12 | 13,600.00 | 13,900.00 | 12,600.00 | 12,600.00 | 11,472.99 | 304,500 |
| 2022-04-08 | 14,500.00 | 14,500.00 | 13,500.00 | 13,500.00 | 12,292.49 | 327,400 |
| 2022-04-07 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 12,747.76 | 156,400 |
| 2022-04-06 | 14,400.00 | 14,900.00 | 14,250.00 | 14,600.00 | 13,294.10 | 252,700 |
| 2022-04-05 | 14,250.00 | 14,500.00 | 14,000.00 | 14,350.00 | 13,066.46 | 164,400 |
| 2022-04-04 | 14,000.00 | 14,200.00 | 13,800.00 | 14,000.00 | 12,747.76 | 192,000 |
| 2022-04-01 | 14,350.00 | 14,350.00 | 13,600.00 | 13,950.00 | 12,702.24 | 441,200 |
| 2022-03-31 | 14,500.00 | 14,800.00 | 14,000.00 | 14,400.00 | 13,111.99 | 222,700 |
| 2022-03-30 | 14,500.00 | 15,000.00 | 14,500.00 | 14,500.00 | 13,203.04 | 246,000 |
| 2022-03-29 | 14,550.00 | 15,100.00 | 14,550.00 | 15,050.00 | 13,703.85 | 298,800 |
| 2022-03-28 | 14,800.00 | 15,000.00 | 14,000.00 | 14,800.00 | 13,476.21 | 361,700 |
| 2022-03-25 | 14,900.00 | 15,000.00 | 14,200.00 | 14,850.00 | 13,521.74 | 314,500 |
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.