An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,380.00 | 4,410.00 | 4,080.00 | 4,370.00 | 4,370.00 | 56,700 |
| 2025-10-27 | 4,430.00 | 4,430.00 | 4,360.00 | 4,380.00 | 4,380.00 | 14,100 |
| 2025-10-24 | 4,440.00 | 4,440.00 | 4,420.00 | 4,440.00 | 4,440.00 | 6,100 |
| 2025-10-23 | 4,500.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 26,800 |
| 2025-10-22 | 4,500.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 22,000 |
| 2025-10-21 | 4,420.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 14,900 |
| 2025-10-20 | 4,490.00 | 4,490.00 | 4,430.00 | 4,490.00 | 4,490.00 | 41,100 |
| 2025-10-17 | 4,500.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | 59,000 |
| 2025-10-16 | 4,540.00 | 4,550.00 | 4,480.00 | 4,510.00 | 4,510.00 | 39,300 |
| 2025-10-15 | 4,600.00 | 4,600.00 | 4,520.00 | 4,540.00 | 4,540.00 | 9,900 |
| 2025-10-14 | 4,450.00 | 4,650.00 | 4,450.00 | 4,540.00 | 4,540.00 | 56,700 |
| 2025-10-13 | 4,620.00 | 4,620.00 | 4,550.00 | 4,610.00 | 4,610.00 | 31,900 |
| 2025-10-10 | 4,610.00 | 4,670.00 | 4,600.00 | 4,660.00 | 4,660.00 | 25,500 |
| 2025-10-09 | 4,670.00 | 4,670.00 | 4,600.00 | 4,610.00 | 4,610.00 | 17,400 |
| 2025-10-08 | 4,680.00 | 4,700.00 | 4,650.00 | 4,650.00 | 4,650.00 | 6,700 |
| 2025-10-07 | 4,690.00 | 4,690.00 | 4,650.00 | 4,690.00 | 4,690.00 | 12,300 |
| 2025-10-06 | 4,700.00 | 4,720.00 | 4,660.00 | 4,670.00 | 4,670.00 | 35,400 |
| 2025-10-03 | 4,800.00 | 4,800.00 | 4,660.00 | 4,690.00 | 4,690.00 | 13,900 |
| 2025-10-02 | 4,710.00 | 4,750.00 | 4,700.00 | 4,720.00 | 4,720.00 | 15,900 |
| 2025-10-01 | 4,700.00 | 4,770.00 | 4,700.00 | 4,710.00 | 4,710.00 | 15,300 |
| 2025-09-30 | 4,780.00 | 4,790.00 | 4,700.00 | 4,750.00 | 4,750.00 | 28,000 |
| 2025-09-29 | 4,800.00 | 4,820.00 | 4,780.00 | 4,780.00 | 4,780.00 | 18,800 |
| 2025-09-26 | 4,890.00 | 4,890.00 | 4,820.00 | 4,830.00 | 4,830.00 | 14,000 |
| 2025-09-25 | 4,850.00 | 4,870.00 | 4,540.00 | 4,840.00 | 4,840.00 | 54,200 |
| 2025-09-24 | 4,820.00 | 4,880.00 | 4,800.00 | 4,880.00 | 4,880.00 | 37,100 |
| 2025-09-23 | 4,850.00 | 4,850.00 | 4,820.00 | 4,850.00 | 4,850.00 | 17,400 |
| 2025-09-22 | 4,920.00 | 4,920.00 | 4,800.00 | 4,850.00 | 4,850.00 | 20,800 |
| 2025-09-19 | 4,890.00 | 4,890.00 | 4,810.00 | 4,830.00 | 4,830.00 | 30,700 |
| 2025-09-18 | 4,870.00 | 4,890.00 | 4,860.00 | 4,880.00 | 4,880.00 | 4,900 |
| 2025-09-17 | 4,910.00 | 4,910.00 | 4,860.00 | 4,870.00 | 4,870.00 | 43,100 |
| 2025-09-16 | 4,930.00 | 4,930.00 | 4,870.00 | 4,910.00 | 4,910.00 | 54,400 |
| 2025-09-15 | 4,830.00 | 4,950.00 | 4,830.00 | 4,920.00 | 4,920.00 | 8,900 |
| 2025-09-12 | 4,950.00 | 4,980.00 | 4,810.00 | 4,970.00 | 4,970.00 | 10,300 |
| 2025-09-11 | 4,920.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,990.00 | 28,600 |
| 2025-09-10 | 5,000.00 | 5,080.00 | 4,850.00 | 4,930.00 | 4,930.00 | 49,500 |
| 2025-09-09 | 4,990.00 | 5,000.00 | 4,800.00 | 4,850.00 | 4,850.00 | 39,200 |
| 2025-09-08 | 5,040.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,990.00 | 21,600 |
| 2025-09-05 | 5,080.00 | 5,080.00 | 4,930.00 | 5,040.00 | 5,040.00 | 77,100 |
| 2025-09-04 | 5,100.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 70,100 |
| 2025-09-03 | 5,000.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 146,300 |
| 2025-08-29 | 5,000.00 | 5,000.00 | 4,840.00 | 4,900.00 | 4,900.00 | 39,900 |
| 2025-08-28 | 4,900.00 | 4,900.00 | 4,830.00 | 4,850.00 | 4,850.00 | 25,700 |
| 2025-08-27 | 4,860.00 | 4,910.00 | 4,850.00 | 4,850.00 | 4,850.00 | 46,300 |
| 2025-08-26 | 4,870.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 24,400 |
| 2025-08-25 | 4,890.00 | 4,890.00 | 4,800.00 | 4,870.00 | 4,870.00 | 44,900 |
| 2025-08-22 | 4,950.00 | 5,000.00 | 4,700.00 | 4,890.00 | 4,890.00 | 181,500 |
| 2025-08-21 | 5,050.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | 56,300 |
| 2025-08-20 | 5,190.00 | 5,190.00 | 5,030.00 | 5,050.00 | 5,050.00 | 32,500 |
| 2025-08-19 | 4,990.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 72,300 |
| 2025-08-18 | 5,040.00 | 5,040.00 | 4,990.00 | 5,010.00 | 5,010.00 | 88,200 |
| 2025-08-15 | 5,020.00 | 5,190.00 | 5,020.00 | 5,040.00 | 5,040.00 | 65,900 |
| 2025-08-14 | 5,160.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | 114,400 |
| 2025-08-13 | 5,190.00 | 5,190.00 | 5,150.00 | 5,160.00 | 5,160.00 | 58,800 |
| 2025-08-12 | 5,210.00 | 5,250.00 | 5,170.00 | 5,180.00 | 5,180.00 | 109,600 |
| 2025-08-11 | 5,200.00 | 5,240.00 | 5,180.00 | 5,210.00 | 5,210.00 | 60,000 |
| 2025-08-08 | 5,180.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 118,600 |
| 2025-08-07 | 5,270.00 | 5,290.00 | 5,170.00 | 5,170.00 | 5,170.00 | 341,700 |
| 2025-08-06 | 5,330.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,290.00 | 43,800 |
| 2025-08-05 | 5,230.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,330.00 | 396,400 |
| 2025-08-04 | 5,280.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,240.00 | 135,000 |
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.