Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-02-114,000.004,080.003,950.004,070.004,070.0021,700
2025-02-104,150.004,150.003,900.004,000.004,000.0089,100
2025-02-074,080.004,160.004,030.004,160.004,160.0023,700
2025-02-064,100.004,100.004,030.004,090.004,090.0033,500
2025-02-054,170.004,200.004,040.004,110.004,110.00108,000
2025-02-044,260.004,260.004,090.004,170.004,170.0048,700
2025-02-034,050.004,310.003,810.004,310.004,310.0061,700
2025-01-243,960.004,050.003,960.004,050.004,050.002,500
2025-01-234,000.004,050.003,980.004,050.004,050.0014,200
2025-01-224,000.004,000.004,000.004,000.004,000.0010,100
2025-01-214,050.004,050.004,000.004,000.004,000.004,200
2025-01-204,040.004,050.003,990.004,050.004,050.004,300
2025-01-174,000.004,050.004,000.004,040.004,040.001,900
2025-01-164,050.004,050.004,050.004,050.004,050.00800
2025-01-154,010.004,010.004,000.004,000.004,000.0019,500
2025-01-144,000.004,000.003,960.004,000.004,000.0051,700
2025-01-133,960.004,000.003,960.003,980.003,980.0012,800
2025-01-104,000.004,000.003,970.003,970.003,970.0020,100
2025-01-094,000.004,030.003,960.004,000.004,000.0027,100
2025-01-084,080.004,080.003,950.004,000.004,000.0018,900
2025-01-073,910.004,000.003,910.003,950.003,950.0023,200
2025-01-063,900.004,000.003,900.003,960.003,960.0011,400
2025-01-034,000.004,000.003,900.003,960.003,960.0023,000
2025-01-024,030.004,030.004,000.004,000.004,000.0013,500
2024-12-314,000.004,000.003,960.003,960.003,960.0025,500
2024-12-304,000.004,000.003,910.004,000.004,000.0036,400
2024-12-274,040.004,040.003,980.004,000.004,000.0023,000
2024-12-264,000.004,070.003,970.004,070.004,070.0036,200
2024-12-254,000.004,030.004,000.004,000.004,000.0037,100
2024-12-243,960.004,000.003,960.004,000.004,000.0031,200
2024-12-233,990.004,000.003,960.004,000.004,000.008,000
2024-12-204,010.004,010.003,920.003,990.003,990.001,500
2024-12-194,070.004,070.003,950.004,010.004,010.006,200
2024-12-184,000.004,000.003,960.003,980.003,980.0011,200
2024-12-173,960.004,000.003,960.004,000.004,000.0020,000
2024-12-163,990.004,030.003,990.004,010.004,010.0028,300
2024-12-133,990.004,030.003,990.004,010.004,010.008,900
2024-12-124,050.004,050.003,960.004,040.004,040.005,800
2024-12-114,040.004,050.004,020.004,030.004,030.007,800
2024-12-104,050.004,060.004,040.004,050.004,050.009,600
2024-12-094,040.004,050.003,990.004,050.004,050.0027,600
2024-12-063,900.004,000.003,900.003,990.003,990.0017,800
2024-12-054,090.004,090.003,810.003,810.003,810.0082,500
2024-12-044,030.004,080.004,000.004,020.004,020.0012,900
2024-12-034,050.004,090.003,950.004,080.004,080.005,500
2024-12-024,010.004,100.004,000.004,090.004,090.008,400
2024-11-293,980.004,100.003,980.004,100.004,100.005,800
2024-11-284,060.004,100.004,060.004,100.004,100.0024,400
2024-11-274,090.004,100.004,060.004,090.004,090.0031,200
2024-11-264,100.004,100.004,070.004,090.004,090.0011,000
2024-11-254,090.004,100.004,060.004,090.004,090.0017,100
2024-11-224,110.004,110.004,080.004,090.004,090.005,800
2024-11-214,090.004,140.004,050.004,140.004,140.0017,700
2024-11-203,920.004,080.003,920.004,080.004,080.0012,100
2024-11-194,100.004,140.004,080.004,140.004,140.0020,200
2024-11-183,930.004,120.003,930.004,100.004,100.0011,700
2024-11-154,050.004,090.004,050.004,090.004,090.0014,700
2024-11-144,100.004,100.004,060.004,060.004,060.002,300
2024-11-134,090.004,100.004,080.004,100.004,100.0013,900
2024-11-124,230.004,230.004,050.004,180.004,180.0029,200
← NewerPage 8 of 21 · 1,249 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.