An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 15,200.00 | 15,500.00 | 15,000.00 | 15,000.00 | 13,658.32 | 213,100 |
| 2022-03-23 | 15,600.00 | 15,600.00 | 14,750.00 | 14,950.00 | 13,612.79 | 369,700 |
| 2022-03-22 | 14,350.00 | 15,150.00 | 14,300.00 | 15,150.00 | 13,794.90 | 528,100 |
| 2022-03-21 | 13,900.00 | 14,500.00 | 13,900.00 | 14,200.00 | 12,929.87 | 272,300 |
| 2022-03-18 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 12,747.76 | 319,400 |
| 2022-03-17 | 14,700.00 | 14,700.00 | 13,950.00 | 14,200.00 | 12,929.87 | 322,200 |
| 2022-03-16 | 14,050.00 | 14,900.00 | 14,050.00 | 14,700.00 | 13,385.15 | 159,800 |
| 2022-03-15 | 13,550.00 | 14,550.00 | 13,550.00 | 14,400.00 | 13,111.99 | 638,600 |
| 2022-03-14 | 15,600.00 | 15,650.00 | 14,550.00 | 14,550.00 | 13,248.57 | 708,300 |
| 2022-03-11 | 16,000.00 | 16,000.00 | 15,300.00 | 15,600.00 | 14,204.65 | 602,500 |
| 2022-03-10 | 15,750.00 | 16,450.00 | 15,750.00 | 16,000.00 | 14,568.87 | 696,400 |
| 2022-03-09 | 16,800.00 | 17,250.00 | 15,500.00 | 16,900.00 | 15,388.37 | 1,050,000 |
| 2022-03-08 | 17,000.00 | 17,400.00 | 16,200.00 | 16,200.00 | 14,750.98 | 1,010,000 |
| 2022-03-07 | 17,000.00 | 17,400.00 | 16,900.00 | 17,400.00 | 15,843.65 | 772,900 |
| 2022-03-04 | 18,000.00 | 18,000.00 | 16,300.00 | 16,300.00 | 14,842.04 | 716,600 |
| 2022-03-03 | 16,150.00 | 16,850.00 | 15,200.00 | 16,850.00 | 15,342.84 | 1,470,000 |
| 2022-03-02 | 16,100.00 | 16,100.00 | 15,400.00 | 15,750.00 | 14,341.23 | 749,500 |
| 2022-03-01 | 16,100.00 | 16,300.00 | 15,050.00 | 15,400.00 | 14,022.54 | 711,900 |
| 2022-02-28 | 15,150.00 | 15,800.00 | 15,100.00 | 15,600.00 | 14,204.65 | 620,500 |
| 2022-02-25 | 15,500.00 | 16,200.00 | 14,650.00 | 15,200.00 | 13,840.43 | 812,600 |
| 2022-02-24 | 15,000.00 | 15,750.00 | 15,000.00 | 15,750.00 | 14,341.23 | 1,260,000 |
| 2022-02-23 | 14,400.00 | 14,750.00 | 14,400.00 | 14,750.00 | 13,430.68 | 1,260,000 |
| 2022-02-22 | 13,150.00 | 13,800.00 | 13,000.00 | 13,800.00 | 12,565.65 | 1,090,000 |
| 2022-02-21 | 12,800.00 | 13,250.00 | 12,750.00 | 12,900.00 | 11,746.15 | 104,400 |
| 2022-02-18 | 13,150.00 | 13,150.00 | 12,600.00 | 12,800.00 | 11,655.10 | 298,900 |
| 2022-02-17 | 12,800.00 | 13,250.00 | 12,700.00 | 13,150.00 | 11,973.79 | 130,700 |
| 2022-02-16 | 13,400.00 | 13,400.00 | 12,800.00 | 13,300.00 | 12,110.38 | 194,300 |
| 2022-02-15 | 13,850.00 | 13,850.00 | 13,050.00 | 13,300.00 | 12,110.38 | 199,000 |
| 2022-02-14 | 12,850.00 | 13,550.00 | 12,750.00 | 13,550.00 | 12,338.01 | 596,900 |
| 2022-02-11 | 12,750.00 | 12,750.00 | 12,450.00 | 12,700.00 | 11,564.04 | 55,300 |
| 2022-02-10 | 12,250.00 | 12,500.00 | 12,100.00 | 12,400.00 | 11,290.88 | 90,300 |
| 2022-02-09 | 12,050.00 | 12,500.00 | 12,050.00 | 12,250.00 | 11,154.29 | 88,400 |
| 2022-02-08 | 12,500.00 | 12,500.00 | 11,800.00 | 12,050.00 | 10,972.18 | 201,400 |
| 2022-02-07 | 11,500.00 | 12,050.00 | 11,500.00 | 12,050.00 | 10,972.18 | 109,200 |
| 2022-01-28 | 11,200.00 | 11,450.00 | 11,000.00 | 11,300.00 | 10,289.27 | 76,200 |
| 2022-01-27 | 11,300.00 | 11,500.00 | 11,250.00 | 11,300.00 | 10,289.27 | 77,200 |
| 2022-01-26 | 11,550.00 | 11,950.00 | 11,150.00 | 11,300.00 | 10,289.27 | 73,800 |
| 2022-01-25 | 10,950.00 | 11,600.00 | 10,950.00 | 11,550.00 | 10,516.91 | 54,900 |
| 2022-01-24 | 12,300.00 | 12,300.00 | 11,300.00 | 11,700.00 | 10,653.49 | 102,700 |
| 2022-01-21 | 12,000.00 | 12,250.00 | 11,400.00 | 12,150.00 | 11,063.24 | 183,900 |
| 2022-01-20 | 11,650.00 | 11,750.00 | 10,950.00 | 11,750.00 | 10,699.02 | 264,900 |
| 2022-01-19 | 12,600.00 | 13,000.00 | 11,750.00 | 11,750.00 | 10,699.02 | 344,500 |
| 2022-01-18 | 13,400.00 | 13,400.00 | 12,500.00 | 12,600.00 | 11,472.99 | 460,700 |
| 2022-01-17 | 14,000.00 | 14,000.00 | 12,950.00 | 13,400.00 | 12,201.43 | 301,300 |
| 2022-01-14 | 13,200.00 | 13,700.00 | 13,200.00 | 13,600.00 | 12,383.54 | 134,200 |
| 2022-01-13 | 13,900.00 | 14,250.00 | 13,200.00 | 13,600.00 | 12,383.54 | 560,500 |
| 2022-01-12 | 13,700.00 | 13,750.00 | 12,900.00 | 13,600.00 | 12,383.54 | 388,600 |
| 2022-01-11 | 13,350.00 | 13,700.00 | 13,300.00 | 13,300.00 | 12,110.38 | 172,800 |
| 2022-01-10 | 14,050.00 | 14,050.00 | 13,300.00 | 13,550.00 | 12,338.01 | 246,300 |
| 2022-01-07 | 13,350.00 | 14,250.00 | 13,350.00 | 14,050.00 | 12,793.29 | 541,300 |
| 2022-01-06 | 13,350.00 | 13,600.00 | 13,100.00 | 13,350.00 | 12,155.90 | 427,400 |
| 2022-01-05 | 13,900.00 | 13,900.00 | 13,200.00 | 13,500.00 | 12,292.49 | 543,500 |
| 2022-01-04 | 13,450.00 | 13,900.00 | 13,450.00 | 13,800.00 | 12,565.65 | 180,500 |
| 2021-12-31 | 14,950.00 | 14,950.00 | 13,850.00 | 13,850.00 | 12,611.18 | 498,700 |
| 2021-12-30 | 13,200.00 | 14,100.00 | 13,150.00 | 14,100.00 | 12,838.82 | 721,000 |
| 2021-12-29 | 13,150.00 | 13,250.00 | 13,050.00 | 13,200.00 | 12,019.32 | 210,000 |
| 2021-12-28 | 13,200.00 | 13,250.00 | 13,050.00 | 13,100.00 | 11,928.26 | 244,200 |
| 2021-12-27 | 13,300.00 | 13,400.00 | 12,900.00 | 13,150.00 | 11,973.79 | 147,000 |
| 2021-12-24 | 13,400.00 | 13,400.00 | 13,050.00 | 13,300.00 | 12,110.38 | 120,100 |
| 2021-12-23 | 13,100.00 | 13,500.00 | 12,800.00 | 13,250.00 | 12,064.85 | 284,400 |
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.