An Pha Petroleum Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,000.00 | 5,000.00 | 4,570.00 | 4,980.00 | 4,980.00 | 57,400 |
| 2025-05-09 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 7,300 |
| 2025-05-08 | 4,840.00 | 4,850.00 | 4,790.00 | 4,850.00 | 4,850.00 | 18,000 |
| 2025-05-07 | 4,820.00 | 4,860.00 | 4,820.00 | 4,840.00 | 4,840.00 | 19,200 |
| 2025-05-06 | 5,080.00 | 5,080.00 | 4,800.00 | 4,820.00 | 4,820.00 | 27,400 |
| 2025-05-05 | 4,860.00 | 4,860.00 | 4,800.00 | 4,800.00 | 4,800.00 | 71,400 |
| 2025-04-29 | 5,000.00 | 5,130.00 | 4,900.00 | 4,900.00 | 4,900.00 | 67,000 |
| 2025-04-28 | 5,080.00 | 5,120.00 | 4,950.00 | 5,000.00 | 5,000.00 | 33,000 |
| 2025-04-25 | 5,100.00 | 5,120.00 | 5,070.00 | 5,120.00 | 5,120.00 | 70,000 |
| 2025-04-24 | 5,000.00 | 5,100.00 | 4,950.00 | 5,100.00 | 5,100.00 | 274,400 |
| 2025-04-23 | 5,000.00 | 5,000.00 | 4,920.00 | 4,930.00 | 4,930.00 | 47,900 |
| 2025-04-22 | 4,920.00 | 5,030.00 | 4,680.00 | 5,000.00 | 5,000.00 | 93,400 |
| 2025-04-21 | 5,050.00 | 5,060.00 | 4,990.00 | 5,010.00 | 5,010.00 | 129,000 |
| 2025-04-18 | 4,890.00 | 5,010.00 | 4,890.00 | 5,010.00 | 5,010.00 | 86,700 |
| 2025-04-17 | 4,790.00 | 4,890.00 | 4,790.00 | 4,890.00 | 4,890.00 | 123,800 |
| 2025-04-16 | 4,750.00 | 4,900.00 | 4,750.00 | 4,800.00 | 4,800.00 | 47,600 |
| 2025-04-15 | 4,950.00 | 4,950.00 | 4,650.00 | 4,890.00 | 4,890.00 | 62,600 |
| 2025-04-14 | 4,800.00 | 5,060.00 | 4,800.00 | 4,950.00 | 4,950.00 | 33,400 |
| 2025-04-11 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 69,900 |
| 2025-04-10 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 66,100 |
| 2025-04-09 | 3,960.00 | 4,370.00 | 3,960.00 | 4,200.00 | 4,200.00 | 11,600 |
| 2025-04-08 | 4,410.00 | 4,410.00 | 4,140.00 | 4,140.00 | 4,140.00 | 200,300 |
| 2025-04-04 | 4,360.00 | 4,650.00 | 4,360.00 | 4,450.00 | 4,450.00 | 114,700 |
| 2025-04-03 | 4,950.00 | 4,950.00 | 4,680.00 | 4,680.00 | 4,680.00 | 147,500 |
| 2025-04-02 | 5,070.00 | 5,070.00 | 5,000.00 | 5,030.00 | 5,030.00 | 62,500 |
| 2025-04-01 | 5,000.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | 82,200 |
| 2025-03-31 | 5,000.00 | 5,000.00 | 4,970.00 | 5,000.00 | 5,000.00 | 20,500 |
| 2025-03-28 | 4,990.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | 50,200 |
| 2025-03-27 | 4,990.00 | 5,020.00 | 4,940.00 | 4,990.00 | 4,990.00 | 38,200 |
| 2025-03-26 | 5,000.00 | 5,020.00 | 4,990.00 | 4,990.00 | 4,990.00 | 26,300 |
| 2025-03-25 | 4,990.00 | 5,010.00 | 4,980.00 | 5,000.00 | 5,000.00 | 24,200 |
| 2025-03-24 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 5,000.00 | 27,300 |
| 2025-03-21 | 5,030.00 | 5,050.00 | 4,990.00 | 5,010.00 | 5,010.00 | 118,100 |
| 2025-03-20 | 5,060.00 | 5,080.00 | 5,000.00 | 5,010.00 | 5,010.00 | 42,000 |
| 2025-03-19 | 5,000.00 | 5,100.00 | 4,980.00 | 5,010.00 | 5,010.00 | 61,000 |
| 2025-03-18 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | 42,000 |
| 2025-03-17 | 5,000.00 | 5,020.00 | 4,970.00 | 5,000.00 | 5,000.00 | 21,100 |
| 2025-03-14 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 65,900 |
| 2025-03-13 | 5,040.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | 76,900 |
| 2025-03-12 | 5,010.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | 92,000 |
| 2025-03-11 | 5,000.00 | 5,010.00 | 4,900.00 | 5,010.00 | 5,010.00 | 36,500 |
| 2025-03-10 | 5,010.00 | 5,010.00 | 4,950.00 | 5,010.00 | 5,010.00 | 48,500 |
| 2025-03-07 | 5,000.00 | 5,040.00 | 4,970.00 | 5,000.00 | 5,000.00 | 27,600 |
| 2025-03-06 | 4,950.00 | 5,030.00 | 4,950.00 | 5,000.00 | 5,000.00 | 97,500 |
| 2025-03-05 | 4,990.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,910.00 | 41,400 |
| 2025-03-04 | 5,000.00 | 5,020.00 | 4,900.00 | 4,990.00 | 4,990.00 | 199,500 |
| 2025-03-03 | 5,040.00 | 5,060.00 | 4,950.00 | 5,000.00 | 5,000.00 | 55,100 |
| 2025-02-28 | 5,040.00 | 5,050.00 | 4,950.00 | 5,050.00 | 5,050.00 | 89,100 |
| 2025-02-27 | 5,040.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 110,500 |
| 2025-02-26 | 5,040.00 | 5,070.00 | 4,950.00 | 5,040.00 | 5,040.00 | 201,100 |
| 2025-02-25 | 5,030.00 | 5,050.00 | 4,970.00 | 5,030.00 | 5,030.00 | 102,700 |
| 2025-02-24 | 5,120.00 | 5,160.00 | 4,950.00 | 5,020.00 | 5,020.00 | 197,700 |
| 2025-02-21 | 5,170.00 | 5,200.00 | 4,870.00 | 5,170.00 | 5,170.00 | 194,600 |
| 2025-02-20 | 5,200.00 | 5,290.00 | 5,080.00 | 5,170.00 | 5,170.00 | 364,200 |
| 2025-02-19 | 4,770.00 | 5,020.00 | 4,770.00 | 5,020.00 | 5,020.00 | 262,800 |
| 2025-02-18 | 4,580.00 | 4,700.00 | 4,440.00 | 4,700.00 | 4,700.00 | 350,000 |
| 2025-02-17 | 4,120.00 | 4,400.00 | 4,110.00 | 4,400.00 | 4,400.00 | 250,700 |
| 2025-02-14 | 3,950.00 | 4,140.00 | 3,950.00 | 4,120.00 | 4,120.00 | 32,800 |
| 2025-02-13 | 4,170.00 | 4,170.00 | 4,050.00 | 4,100.00 | 4,100.00 | 5,600 |
| 2025-02-12 | 4,230.00 | 4,350.00 | 4,100.00 | 4,100.00 | 4,100.00 | 41,800 |
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.