Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 49,100.00 | 51,700.00 | 49,050.00 | 50,600.00 | 47,265.82 | 4,586,000 |
| 2024-08-15 | 49,200.00 | 49,500.00 | 48,800.00 | 49,000.00 | 45,771.24 | 1,244,300 |
| 2024-08-14 | 49,000.00 | 50,500.00 | 48,750.00 | 49,200.00 | 45,958.07 | 3,083,900 |
| 2024-08-13 | 48,950.00 | 49,800.00 | 48,750.00 | 48,850.00 | 45,631.13 | 2,214,600 |
| 2024-08-12 | 48,700.00 | 49,800.00 | 48,700.00 | 48,850.00 | 45,631.13 | 4,056,100 |
| 2024-08-09 | 48,000.00 | 48,000.00 | 47,000.00 | 48,000.00 | 44,837.14 | 1,397,300 |
| 2024-08-08 | 47,750.00 | 48,200.00 | 47,000.00 | 47,550.00 | 44,416.79 | 2,261,300 |
| 2024-08-07 | 47,200.00 | 47,950.00 | 46,250.00 | 47,800.00 | 44,650.32 | 1,963,600 |
| 2024-08-06 | 46,400.00 | 47,300.00 | 45,550.00 | 47,000.00 | 43,903.03 | 2,174,500 |
| 2024-08-05 | 46,400.00 | 46,850.00 | 45,100.00 | 45,500.00 | 42,501.87 | 2,337,800 |
| 2024-08-02 | 45,050.00 | 47,500.00 | 44,800.00 | 47,500.00 | 44,370.08 | 2,541,300 |
| 2024-08-01 | 46,100.00 | 46,600.00 | 45,300.00 | 45,300.00 | 42,315.05 | 2,571,700 |
| 2024-07-31 | 47,100.00 | 47,800.00 | 45,800.00 | 45,900.00 | 42,875.51 | 3,183,900 |
| 2024-07-30 | 47,500.00 | 48,300.00 | 46,550.00 | 47,100.00 | 43,996.44 | 1,699,000 |
| 2024-07-29 | 48,700.00 | 48,700.00 | 47,300.00 | 47,800.00 | 44,650.32 | 1,352,000 |
| 2024-07-26 | 46,350.00 | 48,150.00 | 46,350.00 | 47,800.00 | 44,650.32 | 3,342,100 |
| 2024-07-25 | 46,000.00 | 46,700.00 | 45,450.00 | 46,350.00 | 43,295.86 | 1,152,000 |
| 2024-07-24 | 45,050.00 | 46,500.00 | 44,100.00 | 46,500.00 | 43,435.98 | 3,363,700 |
| 2024-07-23 | 46,400.00 | 47,200.00 | 45,200.00 | 45,500.00 | 42,501.87 | 2,257,300 |
| 2024-07-22 | 46,800.00 | 46,800.00 | 45,450.00 | 46,350.00 | 43,295.86 | 2,144,800 |
| 2024-07-19 | 47,500.00 | 47,800.00 | 46,100.00 | 46,900.00 | 43,809.62 | 2,054,700 |
| 2024-07-18 | 45,400.00 | 47,500.00 | 45,000.00 | 47,500.00 | 44,370.08 | 2,699,500 |
| 2024-07-17 | 47,100.00 | 47,100.00 | 43,850.00 | 45,000.00 | 42,034.82 | 3,843,300 |
| 2024-07-16 | 48,400.00 | 48,400.00 | 47,100.00 | 47,100.00 | 43,996.44 | 2,075,700 |
| 2024-07-15 | 46,700.00 | 48,000.00 | 46,550.00 | 48,000.00 | 44,837.14 | 2,714,500 |
| 2024-07-12 | 46,900.00 | 47,200.00 | 46,100.00 | 46,300.00 | 43,249.15 | 1,817,400 |
| 2024-07-11 | 46,650.00 | 46,900.00 | 46,100.00 | 46,800.00 | 43,716.21 | 2,440,800 |
| 2024-07-10 | 46,400.00 | 47,050.00 | 46,000.00 | 46,550.00 | 43,482.68 | 2,762,700 |
| 2024-07-09 | 46,600.00 | 46,600.00 | 45,800.00 | 46,000.00 | 42,968.92 | 1,997,900 |
| 2024-07-08 | 44,000.00 | 46,600.00 | 44,000.00 | 46,500.00 | 43,435.98 | 5,313,900 |
| 2024-07-05 | 43,900.00 | 44,400.00 | 43,800.00 | 43,950.00 | 41,054.00 | 2,475,000 |
| 2024-07-04 | 41,900.00 | 44,300.00 | 41,800.00 | 43,900.00 | 41,007.30 | 6,016,400 |
| 2024-07-03 | 41,600.00 | 42,200.00 | 41,200.00 | 41,850.00 | 39,092.38 | 1,461,400 |
| 2024-07-02 | 41,350.00 | 41,350.00 | 40,800.00 | 41,350.00 | 38,625.33 | 660,500 |
| 2024-07-01 | 41,050.00 | 41,400.00 | 40,250.00 | 40,800.00 | 38,111.57 | 682,200 |
| 2024-06-28 | 41,400.00 | 41,800.00 | 40,600.00 | 40,900.00 | 38,204.98 | 1,455,800 |
| 2024-06-27 | 42,500.00 | 42,500.00 | 41,300.00 | 41,300.00 | 38,578.62 | 1,067,600 |
| 2024-06-26 | 41,000.00 | 42,450.00 | 40,750.00 | 42,400.00 | 39,606.14 | 2,056,300 |
| 2024-06-25 | 40,750.00 | 41,400.00 | 40,700.00 | 41,000.00 | 38,298.39 | 854,000 |
| 2024-06-24 | 42,600.00 | 42,800.00 | 40,750.00 | 40,750.00 | 38,064.86 | 2,505,400 |
| 2024-06-21 | 41,500.00 | 42,650.00 | 40,800.00 | 42,300.00 | 39,512.73 | 1,971,100 |
| 2024-06-20 | 41,900.00 | 42,100.00 | 40,600.00 | 41,300.00 | 38,578.62 | 1,285,200 |
| 2024-06-19 | 41,050.00 | 41,500.00 | 40,550.00 | 41,500.00 | 38,765.44 | 1,124,000 |
| 2024-06-18 | 40,800.00 | 41,300.00 | 40,300.00 | 41,000.00 | 38,298.39 | 1,477,100 |
| 2024-06-17 | 40,600.00 | 40,800.00 | 39,900.00 | 39,900.00 | 37,270.87 | 2,124,600 |
| 2024-06-14 | 42,200.00 | 42,550.00 | 40,500.00 | 40,500.00 | 37,831.33 | 3,495,700 |
| 2024-06-13 | 43,300.00 | 43,300.00 | 42,150.00 | 42,200.00 | 39,419.32 | 2,330,400 |
| 2024-06-12 | 43,200.00 | 43,300.00 | 42,500.00 | 43,100.00 | 40,260.01 | 1,529,800 |
| 2024-06-11 | 42,100.00 | 43,400.00 | 42,100.00 | 43,200.00 | 40,353.42 | 3,782,300 |
| 2024-06-10 | 41,550.00 | 42,200.00 | 41,500.00 | 41,950.00 | 39,185.79 | 1,542,900 |
| 2024-06-07 | 42,000.00 | 42,100.00 | 41,250.00 | 41,500.00 | 38,765.44 | 1,543,700 |
| 2024-06-06 | 41,750.00 | 42,350.00 | 40,800.00 | 41,900.00 | 39,139.08 | 2,391,400 |
| 2024-06-05 | 41,700.00 | 42,500.00 | 41,500.00 | 41,850.00 | 39,092.38 | 2,509,700 |
| 2024-06-04 | 41,500.00 | 42,150.00 | 41,350.00 | 41,700.00 | 38,952.26 | 2,201,000 |
| 2024-06-03 | 41,200.00 | 42,400.00 | 41,200.00 | 41,500.00 | 38,765.44 | 2,570,600 |
| 2024-05-31 | 41,300.00 | 41,300.00 | 40,800.00 | 41,000.00 | 38,298.39 | 1,185,700 |
| 2024-05-30 | 41,000.00 | 41,450.00 | 40,350.00 | 41,350.00 | 38,625.33 | 3,177,800 |
| 2024-05-29 | 41,800.00 | 42,800.00 | 41,250.00 | 41,500.00 | 38,765.44 | 4,835,600 |
| 2024-05-28 | 41,800.00 | 41,900.00 | 41,100.00 | 41,550.00 | 38,812.15 | 3,261,100 |
| 2024-05-27 | 41,200.00 | 41,850.00 | 40,500.00 | 41,300.00 | 38,578.62 | 3,453,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 1,200.0000 VND |
| 2025-06-10 | 1,200.0000 VND |
| 2024-05-14 | 1,500.0000 VND |
| 2023-09-21 | 700.0000 VND |
| 2022-11-09 | 1,200.0000 VND |
| 2021-06-23 | 1,200.0000 VND |
| 2020-09-03 | 1,000.0000 VND |
| 2020-03-30 | 2,000.0000 VND |
| 2019-05-30 | 2,600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.