An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5,280.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,240.00 | 135,000 |
| 2025-08-01 | 5,490.00 | 5,490.00 | 5,290.00 | 5,330.00 | 5,330.00 | 277,500 |
| 2025-07-31 | 5,580.00 | 5,650.00 | 5,470.00 | 5,500.00 | 5,500.00 | 129,600 |
| 2025-07-30 | 5,460.00 | 5,600.00 | 5,450.00 | 5,580.00 | 5,580.00 | 64,300 |
| 2025-07-29 | 5,730.00 | 5,750.00 | 5,500.00 | 5,500.00 | 5,500.00 | 279,400 |
| 2025-07-28 | 5,550.00 | 5,780.00 | 5,460.00 | 5,750.00 | 5,750.00 | 196,300 |
| 2025-07-25 | 5,320.00 | 5,570.00 | 5,320.00 | 5,460.00 | 5,460.00 | 219,800 |
| 2025-07-24 | 5,290.00 | 5,290.00 | 5,230.00 | 5,280.00 | 5,280.00 | 27,300 |
| 2025-07-23 | 5,230.00 | 5,300.00 | 5,230.00 | 5,240.00 | 5,240.00 | 55,100 |
| 2025-07-22 | 5,300.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,260.00 | 79,200 |
| 2025-07-21 | 5,350.00 | 5,390.00 | 5,270.00 | 5,300.00 | 5,300.00 | 51,900 |
| 2025-07-18 | 5,330.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 40,400 |
| 2025-07-17 | 5,350.00 | 5,400.00 | 5,260.00 | 5,350.00 | 5,350.00 | 49,500 |
| 2025-07-16 | 5,390.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | 53,900 |
| 2025-07-15 | 5,490.00 | 5,490.00 | 5,270.00 | 5,400.00 | 5,400.00 | 102,200 |
| 2025-07-14 | 5,300.00 | 5,370.00 | 5,250.00 | 5,350.00 | 5,350.00 | 40,000 |
| 2025-07-11 | 5,360.00 | 5,360.00 | 5,270.00 | 5,300.00 | 5,300.00 | 137,200 |
| 2025-07-10 | 5,350.00 | 5,500.00 | 5,250.00 | 5,360.00 | 5,360.00 | 118,500 |
| 2025-07-09 | 5,300.00 | 5,370.00 | 5,260.00 | 5,350.00 | 5,350.00 | 104,200 |
| 2025-07-08 | 5,230.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | 154,000 |
| 2025-07-07 | 5,000.00 | 5,390.00 | 5,000.00 | 5,360.00 | 5,360.00 | 137,700 |
| 2025-07-04 | 5,320.00 | 5,370.00 | 5,100.00 | 5,200.00 | 5,200.00 | 146,000 |
| 2025-07-03 | 5,340.00 | 5,400.00 | 5,000.00 | 5,330.00 | 5,330.00 | 82,700 |
| 2025-07-02 | 5,590.00 | 5,590.00 | 5,330.00 | 5,330.00 | 5,330.00 | 49,500 |
| 2025-07-01 | 5,330.00 | 5,590.00 | 5,220.00 | 5,590.00 | 5,590.00 | 88,700 |
| 2025-06-30 | 5,390.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 42,000 |
| 2025-06-27 | 5,390.00 | 5,390.00 | 5,280.00 | 5,380.00 | 5,380.00 | 73,600 |
| 2025-06-26 | 5,420.00 | 5,420.00 | 5,310.00 | 5,390.00 | 5,390.00 | 55,900 |
| 2025-06-25 | 5,540.00 | 5,540.00 | 5,410.00 | 5,420.00 | 5,420.00 | 117,000 |
| 2025-06-24 | 5,580.00 | 5,640.00 | 5,460.00 | 5,540.00 | 5,540.00 | 79,200 |
| 2025-06-23 | 5,700.00 | 5,700.00 | 5,500.00 | 5,530.00 | 5,530.00 | 117,200 |
| 2025-06-20 | 5,410.00 | 5,600.00 | 5,410.00 | 5,420.00 | 5,420.00 | 98,800 |
| 2025-06-19 | 5,600.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,490.00 | 139,000 |
| 2025-06-18 | 5,420.00 | 5,640.00 | 5,410.00 | 5,580.00 | 5,580.00 | 289,000 |
| 2025-06-17 | 5,610.00 | 5,610.00 | 5,400.00 | 5,410.00 | 5,410.00 | 86,700 |
| 2025-06-16 | 5,500.00 | 5,650.00 | 5,400.00 | 5,560.00 | 5,560.00 | 347,700 |
| 2025-06-13 | 5,230.00 | 5,450.00 | 5,230.00 | 5,400.00 | 5,400.00 | 153,700 |
| 2025-06-12 | 5,260.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,230.00 | 58,700 |
| 2025-06-11 | 5,270.00 | 5,270.00 | 5,100.00 | 5,250.00 | 5,250.00 | 16,700 |
| 2025-06-10 | 5,350.00 | 5,360.00 | 5,050.00 | 5,250.00 | 5,250.00 | 112,400 |
| 2025-06-09 | 5,380.00 | 5,460.00 | 5,370.00 | 5,370.00 | 5,370.00 | 96,900 |
| 2025-06-06 | 5,500.00 | 5,600.00 | 5,380.00 | 5,520.00 | 5,520.00 | 175,100 |
| 2025-06-05 | 5,500.00 | 5,690.00 | 5,350.00 | 5,540.00 | 5,540.00 | 545,700 |
| 2025-06-04 | 5,180.00 | 5,400.00 | 5,050.00 | 5,400.00 | 5,400.00 | 497,800 |
| 2025-06-03 | 5,200.00 | 5,200.00 | 5,040.00 | 5,050.00 | 5,050.00 | 55,700 |
| 2025-06-02 | 5,000.00 | 5,080.00 | 4,980.00 | 5,040.00 | 5,040.00 | 151,400 |
| 2025-05-30 | 5,000.00 | 5,050.00 | 4,950.00 | 4,960.00 | 4,960.00 | 51,100 |
| 2025-05-29 | 5,000.00 | 5,040.00 | 4,890.00 | 5,000.00 | 5,000.00 | 67,100 |
| 2025-05-28 | 5,000.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 48,100 |
| 2025-05-27 | 5,050.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | 36,800 |
| 2025-05-26 | 5,050.00 | 5,050.00 | 4,950.00 | 5,020.00 | 5,020.00 | 145,800 |
| 2025-05-23 | 4,930.00 | 5,100.00 | 4,930.00 | 5,010.00 | 5,010.00 | 109,800 |
| 2025-05-22 | 4,850.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,950.00 | 29,300 |
| 2025-05-21 | 4,920.00 | 5,050.00 | 4,850.00 | 4,900.00 | 4,900.00 | 67,900 |
| 2025-05-20 | 5,050.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,990.00 | 65,200 |
| 2025-05-19 | 4,810.00 | 4,810.00 | 4,790.00 | 4,800.00 | 4,800.00 | 55,300 |
| 2025-05-16 | 4,820.00 | 4,820.00 | 4,790.00 | 4,800.00 | 4,800.00 | 53,300 |
| 2025-05-15 | 4,800.00 | 4,900.00 | 4,800.00 | 4,810.00 | 4,810.00 | 35,400 |
| 2025-05-14 | 4,980.00 | 4,980.00 | 4,820.00 | 4,820.00 | 4,820.00 | 17,700 |
| 2025-05-13 | 4,950.00 | 4,950.00 | 4,800.00 | 4,810.00 | 4,810.00 | 189,000 |
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.