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
2024-11-114,220.004,260.004,170.004,230.004,230.0023,800
2024-11-084,010.004,270.004,010.004,220.004,220.00221,600
2024-11-073,990.004,040.003,990.004,010.004,010.0011,100
2024-11-064,000.004,050.003,990.003,990.003,990.0014,500
2024-11-053,940.004,090.003,910.004,000.004,000.0042,300
2024-11-044,130.004,130.003,900.003,940.003,940.0031,900
2024-11-014,140.004,150.004,010.004,130.004,130.0046,900
2024-10-314,110.004,250.004,100.004,140.004,140.0069,100
2024-10-303,870.004,140.003,870.004,140.004,140.00248,000
2024-10-293,800.003,870.003,800.003,870.003,870.0041,400
2024-10-283,870.003,870.003,840.003,840.003,840.001,700
2024-10-253,820.003,850.003,820.003,840.003,840.0028,200
2024-10-243,800.003,850.003,800.003,820.003,820.0023,500
2024-10-233,820.003,860.003,820.003,860.003,860.0012,000
2024-10-223,870.003,880.003,820.003,820.003,820.0012,600
2024-10-213,870.003,960.003,850.003,850.003,850.004,700
2024-10-183,870.003,910.003,870.003,880.003,880.005,300
2024-10-173,890.003,890.003,870.003,870.003,870.004,100
2024-10-163,930.003,960.003,800.003,890.003,890.0018,800
2024-10-153,950.003,990.003,860.003,940.003,940.007,700
2024-10-144,140.004,140.003,930.003,950.003,950.0011,400
2024-10-113,960.003,990.003,920.003,950.003,950.0020,300
2024-10-104,030.004,030.003,960.003,960.003,960.0067,800
2024-10-094,060.004,060.003,970.004,040.004,040.00110,900
2024-10-084,100.004,100.004,030.004,090.004,090.0012,000
2024-10-074,150.004,150.004,050.004,100.004,100.006,000
2024-10-044,030.004,100.004,030.004,050.004,050.0014,900
2024-10-034,150.004,150.004,080.004,100.004,100.0018,900
2024-10-024,130.004,160.004,100.004,120.004,120.0032,600
2024-10-014,120.004,160.004,120.004,130.004,130.0044,000
2024-09-304,160.004,160.004,120.004,160.004,160.0029,400
2024-09-274,180.004,180.004,150.004,160.004,160.0015,000
2024-09-264,160.004,180.004,150.004,160.004,160.004,500
2024-09-254,200.004,200.004,150.004,190.004,190.0024,200
2024-09-244,200.004,200.004,130.004,190.004,190.0039,800
2024-09-234,200.004,200.004,150.004,200.004,200.005,300
2024-09-204,190.004,200.004,160.004,200.004,200.0013,600
2024-09-194,180.004,190.004,140.004,190.004,190.0015,800
2024-09-184,180.004,190.004,170.004,180.004,180.0011,100
2024-09-174,150.004,200.004,150.004,180.004,180.008,600
2024-09-164,150.004,150.004,130.004,150.004,150.000
2024-09-134,190.004,190.004,150.004,150.004,150.0023,000
2024-09-124,200.004,230.004,180.004,190.004,190.0072,900
2024-09-114,200.004,200.004,140.004,200.004,200.005,100
2024-09-104,230.004,230.004,140.004,200.004,200.007,800
2024-09-094,150.004,240.004,150.004,180.004,180.0010,400
2024-09-064,150.004,150.004,120.004,150.004,150.0020,100
2024-09-054,170.004,170.004,140.004,150.004,150.0010,300
2024-09-044,170.004,170.004,140.004,150.004,150.0016,700
2024-08-304,160.004,180.004,140.004,170.004,170.0011,600
2024-08-294,150.004,180.004,140.004,160.004,160.0026,400
2024-08-284,190.004,190.004,150.004,180.004,180.0015,400
2024-08-274,190.004,190.004,130.004,180.004,180.0049,700
2024-08-264,150.004,200.004,150.004,190.004,190.0021,300
2024-08-234,210.004,210.004,150.004,200.004,200.0018,900
2024-08-224,250.004,250.004,160.004,210.004,210.0021,100
2024-08-214,180.004,200.004,130.004,190.004,190.0036,900
2024-08-204,220.004,220.004,130.004,180.004,180.0048,200
2024-08-194,220.004,250.004,190.004,230.004,230.0024,900
2024-08-164,190.004,240.004,190.004,220.004,220.0025,100
← NewerPage 9 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.