Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ASP.VN stock page

An Pha Petroleum Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-235,560.005,600.005,540.005,570.005,570.0058,100
2026-04-225,540.005,690.005,540.005,570.005,570.0047,700
2026-04-215,700.005,700.005,630.005,640.005,640.0054,700
2026-04-205,750.005,870.005,700.005,700.005,700.00168,300
2026-04-175,730.005,800.005,670.005,770.005,770.0017,200
2026-04-165,900.005,900.005,510.005,700.005,700.00166,400
2026-04-155,990.006,000.005,880.005,900.005,900.00199,900
2026-04-145,990.006,050.005,980.006,000.006,000.00151,000
2026-04-136,100.006,100.005,950.005,990.005,990.00137,600
2026-04-105,830.006,150.005,800.006,140.006,140.00304,100
2026-04-096,120.006,200.006,020.006,060.006,060.00323,500
2026-04-085,800.005,970.005,700.005,970.005,970.00641,200
2026-04-075,220.005,580.005,220.005,580.005,580.00493,700
2026-04-065,150.005,280.005,140.005,220.005,220.00198,000
2026-04-035,050.005,240.005,050.005,150.005,150.00185,400
2026-04-024,950.005,100.004,800.005,040.005,040.00192,500
2026-04-014,890.004,920.004,890.004,910.004,910.00152,300
2026-03-314,920.004,950.004,890.004,890.004,890.0016,800
2026-03-304,760.004,980.004,760.004,910.004,910.0018,900
2026-03-274,880.004,900.004,850.004,890.004,890.0067,800
2026-03-264,940.004,940.004,860.004,880.004,880.0044,400
2026-03-254,920.004,930.004,880.004,900.004,900.0042,900
2026-03-244,860.004,950.004,860.004,930.004,930.0035,900
2026-03-234,900.004,920.004,730.004,920.004,920.0054,000
2026-03-204,950.004,950.004,880.004,900.004,900.0066,700
2026-03-194,910.005,000.004,890.004,950.004,950.0093,500
2026-03-184,960.005,000.004,940.005,000.005,000.0068,900
2026-03-174,940.005,050.004,940.005,000.005,000.0038,900
2026-03-164,900.005,050.004,900.005,050.005,050.0093,600
2026-03-134,900.005,190.004,900.005,000.005,000.00120,900
2026-03-125,000.005,000.004,900.004,900.004,900.00117,000
2026-03-114,860.005,050.004,830.004,990.004,990.00130,200
2026-03-104,900.005,000.004,850.004,860.004,860.00103,400
2026-03-095,230.005,240.004,780.004,900.004,900.00563,400
2026-03-065,230.005,230.004,900.004,900.004,900.00122,600
2026-03-055,300.005,300.005,000.005,040.005,040.00162,200
2026-03-045,700.005,730.005,300.005,300.005,300.00358,400
2026-03-035,700.005,730.005,400.005,690.005,690.00875,700
2026-03-025,110.005,370.005,110.005,370.005,370.00651,500
2026-02-274,860.005,020.004,830.005,020.005,020.00315,800
2026-02-264,880.004,880.004,770.004,820.004,820.0045,100
2026-02-254,710.004,820.004,710.004,720.004,720.0023,000
2026-02-244,790.004,790.004,630.004,710.004,710.0024,900
2026-02-234,710.004,790.004,670.004,790.004,790.0016,300
2026-02-134,790.004,790.004,660.004,710.004,710.0011,800
2026-02-124,790.004,800.004,700.004,790.004,790.001,400
2026-02-114,720.004,800.004,600.004,790.004,790.0024,900
2026-02-104,700.004,720.004,700.004,720.004,720.0010,100
2026-02-094,820.004,820.004,700.004,780.004,780.00900
2026-02-064,840.004,900.004,710.004,820.004,820.0015,100
2026-02-054,800.004,840.004,800.004,840.004,840.0056,800
2026-02-044,820.004,820.004,740.004,790.004,790.0012,800
2026-02-034,600.004,850.004,600.004,820.004,820.0033,100
2026-02-024,900.004,900.004,720.004,770.004,770.0029,300
2026-01-304,800.004,800.004,700.004,790.004,790.0022,000
2026-01-294,860.004,860.004,720.004,830.004,830.009,400
2026-01-284,840.004,870.004,690.004,860.004,860.0024,000
2026-01-274,850.004,890.004,620.004,840.004,840.003,400
2026-01-264,850.004,900.004,780.004,860.004,860.0027,600
2026-01-234,690.004,900.004,690.004,860.004,860.0021,300
← NewerPage 3 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-11-24500.0000 VND
2021-12-08500.0000 VND
2020-10-26500.0000 VND
2019-10-02500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.