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
2026-01-224,650.004,900.004,650.004,690.004,690.0034,200
2026-01-214,800.004,850.004,600.004,650.004,650.0058,800
2026-01-204,860.004,860.004,750.004,770.004,770.009,900
2026-01-194,860.004,870.004,850.004,850.004,850.001,200
2026-01-164,850.005,000.004,850.004,860.004,860.0055,300
2026-01-154,970.004,970.004,850.004,850.004,850.0030,800
2026-01-144,890.005,050.004,880.004,970.004,970.0066,600
2026-01-134,720.004,910.004,720.004,890.004,890.0011,500
2026-01-124,850.004,940.004,550.004,940.004,940.0015,500
2026-01-094,800.004,850.004,710.004,850.004,850.0032,700
2026-01-085,010.005,010.004,800.004,800.004,800.0020,500
2026-01-074,850.005,010.004,850.005,000.005,000.0090,400
2026-01-065,010.005,010.004,830.004,850.004,850.0092,200
2026-01-054,560.005,000.004,550.004,830.004,830.0041,200
2025-12-314,690.004,690.004,500.004,690.004,690.0059,700
2025-12-304,630.004,690.004,550.004,690.004,690.0019,600
2025-12-294,680.004,710.004,660.004,690.004,690.0015,800
2025-12-264,690.004,690.004,580.004,680.004,680.0017,600
2025-12-254,690.004,710.004,620.004,690.004,690.0028,600
2025-12-244,680.004,690.004,630.004,690.004,690.006,200
2025-12-234,710.004,710.004,700.004,700.004,700.001,100
2025-12-224,680.004,750.004,670.004,710.004,710.0014,400
2025-12-194,680.004,680.004,620.004,680.004,680.005,200
2025-12-184,560.004,700.004,560.004,680.004,680.0021,300
2025-12-174,680.004,680.004,600.004,670.004,670.004,900
2025-12-164,590.004,680.004,530.004,680.004,680.007,100
2025-12-154,680.004,800.004,500.004,700.004,700.0041,400
2025-12-124,710.004,710.004,620.004,680.004,680.0049,500
2025-12-114,690.004,690.004,660.004,680.004,680.0038,500
2025-12-104,680.004,700.004,620.004,700.004,700.004,000
2025-12-094,700.004,700.004,600.004,680.004,680.0011,700
2025-12-084,560.004,700.004,560.004,700.004,700.0012,300
2025-12-054,600.004,700.004,600.004,680.004,680.008,400
2025-12-044,680.004,700.004,680.004,700.004,700.0017,300
2025-12-034,690.004,700.004,600.004,700.004,700.0025,100
2025-12-024,500.004,700.004,500.004,690.004,690.0034,100
2025-12-014,700.004,700.004,600.004,690.004,690.008,300
2025-11-284,750.004,750.004,660.004,700.004,700.0012,800
2025-11-274,700.004,750.004,700.004,750.004,750.0010,400
2025-11-264,790.004,800.004,460.004,700.004,700.00151,300
2025-11-254,780.004,800.004,700.004,790.004,790.0012,900
2025-11-244,700.004,800.004,700.004,800.004,800.0011,700
2025-11-214,800.004,800.004,690.004,800.004,800.0035,400
2025-11-204,800.004,800.004,700.004,800.004,800.0032,900
2025-11-194,810.004,830.004,680.004,800.004,800.0049,400
2025-11-184,970.004,970.004,810.004,810.004,810.0015,800
2025-11-174,600.004,940.004,590.004,940.004,940.0074,600
2025-11-144,830.004,860.004,820.004,820.004,820.0027,900
2025-11-134,820.004,880.004,810.004,820.004,820.008,900
2025-11-124,770.004,900.004,770.004,900.004,900.0021,000
2025-11-114,900.004,940.004,850.004,900.004,900.0014,500
2025-11-104,900.004,910.004,800.004,900.004,900.0018,000
2025-11-074,870.004,920.004,860.004,900.004,900.0028,800
2025-11-064,660.004,930.004,660.004,920.004,920.0038,500
2025-11-054,890.004,980.004,890.004,900.004,900.0096,600
2025-11-044,950.004,950.004,810.004,950.004,950.0064,300
2025-11-034,800.004,990.004,800.004,950.004,950.00119,900
2025-10-314,460.004,760.004,460.004,760.004,760.00124,100
2025-10-304,470.004,470.004,410.004,450.004,450.009,700
2025-10-294,360.004,500.004,340.004,470.004,470.0049,100
← NewerPage 4 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.