An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,300.00 | 9,680.00 | 9,300.00 | 9,360.00 | 9,360.00 | 122,300 |
| 2026-07-20 | 9,400.00 | 9,560.00 | 9,220.00 | 9,330.00 | 9,330.00 | 98,000 |
| 2026-07-17 | 9,240.00 | 9,790.00 | 9,240.00 | 9,330.00 | 9,330.00 | 190,400 |
| 2026-07-16 | 9,130.00 | 9,560.00 | 9,130.00 | 9,240.00 | 9,240.00 | 66,300 |
| 2026-07-15 | 9,240.00 | 9,480.00 | 9,150.00 | 9,180.00 | 9,180.00 | 74,400 |
| 2026-07-14 | 9,300.00 | 9,300.00 | 8,910.00 | 9,240.00 | 9,240.00 | 63,100 |
| 2026-07-13 | 9,200.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 263,200 |
| 2026-07-10 | 9,050.00 | 9,470.00 | 9,050.00 | 9,160.00 | 9,160.00 | 25,800 |
| 2026-07-09 | 9,400.00 | 9,400.00 | 9,120.00 | 9,200.00 | 9,200.00 | 43,700 |
| 2026-07-08 | 9,970.00 | 9,970.00 | 9,020.00 | 9,300.00 | 9,300.00 | 143,200 |
| 2026-07-07 | 9,060.00 | 9,390.00 | 8,600.00 | 9,390.00 | 9,390.00 | 459,900 |
| 2026-07-06 | 9,080.00 | 9,390.00 | 8,940.00 | 9,060.00 | 9,060.00 | 104,100 |
| 2026-07-03 | 9,500.00 | 9,500.00 | 8,910.00 | 9,060.00 | 9,060.00 | 446,500 |
| 2026-07-02 | 9,500.00 | 9,670.00 | 9,300.00 | 9,580.00 | 9,580.00 | 177,500 |
| 2026-07-01 | 9,030.00 | 9,660.00 | 9,030.00 | 9,580.00 | 9,580.00 | 288,700 |
| 2026-06-30 | 9,250.00 | 9,250.00 | 8,800.00 | 9,030.00 | 9,030.00 | 284,300 |
| 2026-06-29 | 8,910.00 | 8,910.00 | 8,900.00 | 8,910.00 | 8,910.00 | 810,600 |
| 2026-06-26 | 7,550.00 | 8,340.00 | 7,550.00 | 8,330.00 | 8,330.00 | 566,500 |
| 2026-06-25 | 7,850.00 | 7,850.00 | 7,550.00 | 7,800.00 | 7,800.00 | 351,400 |
| 2026-06-24 | 7,650.00 | 8,050.00 | 7,560.00 | 7,850.00 | 7,850.00 | 253,800 |
| 2026-06-23 | 7,620.00 | 7,840.00 | 7,530.00 | 7,690.00 | 7,690.00 | 290,900 |
| 2026-06-22 | 7,300.00 | 7,700.00 | 7,300.00 | 7,620.00 | 7,620.00 | 229,800 |
| 2026-06-19 | 7,300.00 | 7,380.00 | 7,230.00 | 7,300.00 | 7,300.00 | 67,000 |
| 2026-06-18 | 7,270.00 | 7,390.00 | 7,200.00 | 7,290.00 | 7,290.00 | 146,400 |
| 2026-06-17 | 7,110.00 | 7,400.00 | 7,110.00 | 7,270.00 | 7,270.00 | 164,000 |
| 2026-06-16 | 7,230.00 | 7,490.00 | 7,200.00 | 7,260.00 | 7,260.00 | 85,000 |
| 2026-06-15 | 7,370.00 | 7,450.00 | 7,240.00 | 7,250.00 | 7,250.00 | 182,400 |
| 2026-06-12 | 7,300.00 | 7,600.00 | 7,300.00 | 7,380.00 | 7,380.00 | 50,100 |
| 2026-06-11 | 7,400.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,300.00 | 37,900 |
| 2026-06-10 | 7,450.00 | 7,450.00 | 7,210.00 | 7,400.00 | 7,400.00 | 76,700 |
| 2026-06-09 | 7,260.00 | 7,380.00 | 7,260.00 | 7,300.00 | 7,300.00 | 37,060 |
| 2026-06-08 | 7,710.00 | 7,720.00 | 7,180.00 | 7,260.00 | 7,260.00 | 269,711 |
| 2026-06-05 | 7,990.00 | 7,990.00 | 7,710.00 | 7,710.00 | 7,710.00 | 69,700 |
| 2026-06-04 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 447,400 |
| 2026-06-03 | 7,260.00 | 7,480.00 | 7,210.00 | 7,480.00 | 7,480.00 | 88,000 |
| 2026-06-02 | 7,290.00 | 7,310.00 | 7,260.00 | 7,260.00 | 7,260.00 | 44,200 |
| 2026-06-01 | 7,380.00 | 7,500.00 | 7,240.00 | 7,300.00 | 7,300.00 | 67,600 |
| 2026-05-29 | 7,400.00 | 7,450.00 | 7,230.00 | 7,380.00 | 7,380.00 | 110,500 |
| 2026-05-28 | 7,490.00 | 7,590.00 | 7,100.00 | 7,380.00 | 7,380.00 | 391,500 |
| 2026-05-27 | 7,790.00 | 7,790.00 | 7,450.00 | 7,490.00 | 7,490.00 | 88,400 |
| 2026-05-26 | 7,390.00 | 7,660.00 | 7,280.00 | 7,660.00 | 7,660.00 | 175,800 |
| 2026-05-25 | 7,380.00 | 7,460.00 | 7,270.00 | 7,330.00 | 7,330.00 | 99,500 |
| 2026-05-22 | 7,510.00 | 7,510.00 | 7,350.00 | 7,460.00 | 7,460.00 | 146,800 |
| 2026-05-21 | 7,320.00 | 7,560.00 | 7,320.00 | 7,470.00 | 7,470.00 | 83,900 |
| 2026-05-20 | 7,410.00 | 7,740.00 | 7,210.00 | 7,440.00 | 7,440.00 | 179,100 |
| 2026-05-19 | 7,650.00 | 7,980.00 | 7,270.00 | 7,410.00 | 7,410.00 | 454,300 |
| 2026-05-18 | 7,400.00 | 7,800.00 | 7,350.00 | 7,660.00 | 7,660.00 | 231,500 |
| 2026-05-15 | 7,650.00 | 7,690.00 | 7,310.00 | 7,430.00 | 7,430.00 | 124,400 |
| 2026-05-14 | 7,320.00 | 7,690.00 | 7,320.00 | 7,650.00 | 7,650.00 | 147,700 |
| 2026-05-13 | 7,600.00 | 7,600.00 | 7,170.00 | 7,300.00 | 7,300.00 | 382,100 |
| 2026-05-12 | 7,750.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 207,800 |
| 2026-05-11 | 8,500.00 | 8,510.00 | 7,550.00 | 7,750.00 | 7,750.00 | 428,400 |
| 2026-05-08 | 7,680.00 | 7,960.00 | 7,570.00 | 7,960.00 | 7,960.00 | 494,500 |
| 2026-05-07 | 7,230.00 | 7,440.00 | 7,010.00 | 7,440.00 | 7,440.00 | 737,600 |
| 2026-05-06 | 6,960.00 | 6,960.00 | 6,750.00 | 6,960.00 | 6,960.00 | 652,500 |
| 2026-05-05 | 6,510.00 | 6,510.00 | 6,460.00 | 6,510.00 | 6,510.00 | 645,900 |
| 2026-05-04 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 184,700 |
| 2026-04-29 | 5,840.00 | 5,840.00 | 5,690.00 | 5,700.00 | 5,700.00 | 87,400 |
| 2026-04-28 | 5,600.00 | 5,790.00 | 5,600.00 | 5,750.00 | 5,750.00 | 225,200 |
| 2026-04-24 | 5,570.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 71,400 |
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.