An Pha Petroleum Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	13,100.00	13,450.00	13,100.00	13,100.00	11,928.26	224,700
2021-12-21	13,050.00	13,200.00	12,950.00	13,100.00	11,928.26	219,000
2021-12-20	13,300.00	13,300.00	12,850.00	13,050.00	11,882.74	146,500
2021-12-17	13,550.00	13,700.00	13,200.00	13,300.00	12,110.38	174,300
2021-12-16	13,000.00	13,600.00	13,000.00	13,500.00	12,292.49	379,600
2021-12-15	12,900.00	13,100.00	12,850.00	13,000.00	11,837.21	167,800
2021-12-14	13,300.00	13,350.00	12,800.00	13,100.00	11,928.26	144,400
2021-12-13	12,950.00	13,400.00	12,850.00	13,300.00	12,110.38	302,600
2021-12-10	13,000.00	13,150.00	12,800.00	12,950.00	11,791.68	223,400
2021-12-09	13,250.00	13,250.00	13,000.00	13,100.00	11,928.26	113,100
2021-12-08	13,550.00	13,550.00	13,150.00	13,250.00	12,064.85	126,300
2021-12-07	12,718.30	13,200.00	12,525.60	13,200.00	11,564.04	124,900
2021-12-06	13,055.50	13,055.50	12,429.20	12,525.60	10,973.23	212,500
2021-12-03	13,200.00	13,440.90	13,007.30	13,055.50	11,437.45	155,600
2021-12-02	13,007.30	13,296.40	12,959.10	13,200.00	11,564.04	233,700
2021-12-01	13,440.90	13,440.90	12,718.30	13,151.80	11,521.82	360,300
2021-11-30	13,200.00	13,585.40	13,055.50	13,151.80	11,521.82	500,800
2021-11-29	12,621.90	13,200.00	12,621.90	13,200.00	11,564.04	192,700
2021-11-26	13,489.10	13,537.20	13,200.00	13,296.40	11,648.50	185,700
2021-11-25	13,489.10	13,537.20	13,248.20	13,489.10	11,817.31	290,100
2021-11-24	13,778.10	13,778.10	13,248.20	13,489.10	11,817.31	146,100
2021-11-23	12,814.60	13,874.50	12,621.90	13,537.20	11,859.45	170,500
2021-11-22	13,007.30	13,489.10	13,007.30	13,296.40	11,648.50	489,000
2021-11-19	14,163.50	14,259.90	13,489.10	13,729.90	12,028.27	831,600
2021-11-18	15,127.00	15,127.00	14,452.60	14,452.60	12,661.40	630,100
2021-11-17	14,308.00	15,319.70	14,308.00	15,175.20	13,294.44	886,400
2021-11-16	14,163.50	14,741.60	13,922.60	14,404.40	12,619.17	591,500
2021-11-15	14,067.20	14,404.40	13,681.80	14,211.70	12,450.36	832,600
2021-11-12	14,838.00	14,838.00	13,874.50	14,404.40	12,619.17	492,400
2021-11-11	15,416.10	15,608.80	14,452.60	14,838.00	12,999.04	752,500
2021-11-10	14,452.60	15,078.80	14,356.20	15,078.80	13,209.99	1,420,000
2021-11-09	13,729.90	14,356.20	13,585.40	14,115.30	12,365.90	765,100
2021-11-08	13,633.60	13,826.30	13,633.60	13,681.80	11,986.13	344,700
2021-11-05	13,681.80	13,681.80	13,392.70	13,633.60	11,943.90	304,300
2021-11-04	13,055.50	13,681.80	13,055.50	13,537.20	11,859.45	380,500
2021-11-03	13,729.90	13,874.50	13,392.70	13,392.70	11,732.86	705,000
2021-11-02	13,778.10	13,826.30	13,537.20	13,729.90	12,028.27	433,100
2021-11-01	13,778.10	13,922.60	13,537.20	13,681.80	11,986.13	467,000
2021-10-29	13,344.50	13,922.60	13,344.50	13,585.40	11,901.68	826,200
2021-10-28	14,356.20	14,356.20	14,019.00	14,019.00	12,281.54	368,600
2021-10-27	14,548.90	14,548.90	14,067.20	14,211.70	12,450.36	645,300
2021-10-26	14,886.10	14,886.10	14,019.00	14,645.30	12,830.22	931,200
2021-10-25	13,922.60	13,922.60	13,874.50	13,922.60	12,197.09	172,700
2021-10-22	13,103.70	13,392.70	12,621.90	13,055.50	11,437.45	974,500
2021-10-21	13,826.30	13,826.30	13,103.70	13,248.20	11,606.27	505,400
2021-10-20	13,970.80	13,970.80	13,007.30	13,489.10	11,817.31	437,100
2021-10-19	13,681.80	13,826.30	13,489.10	13,489.10	11,817.31	646,000
2021-10-18	13,874.50	14,741.60	13,729.90	13,970.80	12,239.31	1,020,000
2021-10-15	14,452.60	14,597.10	13,970.80	14,308.00	12,534.72	566,700
2021-10-14	14,067.20	14,597.10	14,067.20	14,356.20	12,576.95	475,100

← NewerPage 21 of 21 · 1,250 trading days

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.