Vietnam National Petroleum Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	41,200.00	42,400.00	40,250.00	41,000.00	38,298.39	5,370,300
2024-05-23	37,800.00	40,300.00	37,600.00	40,300.00	37,644.51	5,334,400
2024-05-22	37,600.00	38,200.00	37,400.00	37,700.00	35,215.83	1,576,100
2024-05-21	37,700.00	37,950.00	37,000.00	37,500.00	35,029.01	2,551,900
2024-05-20	38,000.00	38,550.00	38,000.00	38,000.00	35,496.07	1,630,300
2024-05-17	38,250.00	38,250.00	37,400.00	37,950.00	35,449.36	2,725,400
2024-05-16	38,550.00	38,850.00	38,100.00	38,200.00	35,682.89	1,778,200
2024-05-15	37,500.00	38,600.00	37,500.00	38,200.00	35,682.89	1,256,100
2024-05-14	38,600.00	38,700.00	37,300.00	37,500.00	35,029.01	1,949,200
2024-05-13	40,500.00	40,500.00	39,800.00	39,850.00	35,823.00	1,603,700
2024-05-10	40,200.00	40,700.00	39,700.00	40,100.00	36,047.74	1,932,400
2024-05-09	40,000.00	40,600.00	39,250.00	40,200.00	36,137.64	2,131,200
2024-05-08	38,700.00	40,400.00	38,100.00	40,000.00	35,957.85	2,984,800
2024-05-07	36,850.00	38,850.00	36,800.00	38,700.00	34,789.22	3,665,900
2024-05-06	36,800.00	36,800.00	36,400.00	36,700.00	32,991.32	550,800
2024-05-03	36,100.00	36,200.00	35,850.00	36,000.00	32,362.06	518,700
2024-05-02	35,700.00	36,050.00	35,250.00	35,800.00	32,182.27	420,900
2024-04-26	35,100.00	35,700.00	35,000.00	35,700.00	32,092.38	422,300
2024-04-25	35,250.00	35,250.00	34,900.00	35,100.00	31,553.01	219,500
2024-04-24	35,050.00	35,300.00	34,950.00	35,250.00	31,687.85	863,000
2024-04-23	34,800.00	35,300.00	34,550.00	35,000.00	31,463.12	420,900
2024-04-22	35,000.00	35,200.00	34,550.00	34,650.00	31,148.48	411,300
2024-04-19	35,050.00	35,300.00	34,550.00	34,650.00	31,148.48	518,500
2024-04-17	36,000.00	36,000.00	35,200.00	35,300.00	31,732.80	448,800
2024-04-16	36,000.00	36,300.00	35,150.00	35,950.00	32,317.11	786,100
2024-04-15	36,900.00	37,200.00	34,800.00	36,000.00	32,362.06	1,327,300
2024-04-12	36,500.00	36,950.00	36,350.00	36,850.00	33,126.17	445,900
2024-04-11	36,500.00	36,500.00	36,100.00	36,300.00	32,631.75	1,226,600
2024-04-10	37,300.00	37,300.00	36,550.00	36,600.00	32,901.43	863,300
2024-04-09	37,050.00	37,350.00	36,850.00	37,150.00	33,395.85	437,400
2024-04-08	37,250.00	37,450.00	37,050.00	37,050.00	33,305.95	540,400
2024-04-05	37,000.00	38,050.00	37,000.00	37,150.00	33,395.85	1,295,500
2024-04-04	37,600.00	37,600.00	37,050.00	37,150.00	33,395.85	962,700
2024-04-03	38,000.00	38,100.00	37,500.00	37,600.00	33,800.38	981,900
2024-04-02	37,450.00	37,950.00	37,000.00	37,900.00	34,070.06	1,467,500
2024-04-01	37,250.00	37,800.00	37,150.00	37,450.00	33,665.53	682,100
2024-03-29	37,700.00	37,800.00	37,200.00	37,300.00	33,530.69	1,118,900
2024-03-28	37,900.00	38,150.00	37,450.00	37,550.00	33,755.43	1,265,700
2024-03-27	38,050.00	38,500.00	37,600.00	38,000.00	34,159.95	1,294,100
2024-03-26	37,400.00	38,000.00	37,100.00	38,000.00	34,159.95	928,900
2024-03-25	38,100.00	38,400.00	37,200.00	37,400.00	33,620.59	1,720,600
2024-03-22	38,500.00	38,550.00	37,800.00	38,000.00	34,159.95	1,528,100
2024-03-21	37,500.00	38,700.00	37,150.00	38,450.00	34,564.48	3,062,200
2024-03-20	37,700.00	37,800.00	37,000.00	37,450.00	33,665.53	1,271,600
2024-03-19	36,600.00	37,700.00	36,350.00	37,450.00	33,665.53	3,381,800
2024-03-18	37,650.00	37,800.00	35,950.00	36,500.00	32,811.53	2,848,400
2024-03-15	37,500.00	37,800.00	37,250.00	37,650.00	33,845.32	1,564,900
2024-03-14	37,250.00	37,950.00	37,050.00	37,350.00	33,575.64	2,856,400
2024-03-13	36,800.00	37,100.00	36,500.00	37,100.00	33,350.90	1,172,600
2024-03-12	35,950.00	36,550.00	35,950.00	36,350.00	32,676.69	880,100
2024-03-11	36,700.00	36,750.00	35,900.00	35,950.00	32,317.11	1,223,900
2024-03-08	37,500.00	37,900.00	36,700.00	36,800.00	33,081.22	1,454,800
2024-03-07	36,500.00	37,500.00	36,300.00	37,500.00	33,710.48	2,773,600
2024-03-06	36,200.00	36,900.00	36,050.00	36,250.00	32,586.80	1,720,600
2024-03-05	35,950.00	36,000.00	35,650.00	35,950.00	32,317.11	708,000
2024-03-04	36,450.00	36,450.00	35,950.00	35,950.00	32,317.11	932,700
2024-03-01	36,000.00	36,100.00	35,700.00	35,900.00	32,272.17	717,600
2024-02-29	36,300.00	36,400.00	35,700.00	35,850.00	32,227.22	838,500
2024-02-28	35,900.00	37,000.00	35,900.00	36,200.00	32,541.85	2,210,300
2024-02-27	35,300.00	36,500.00	35,300.00	35,650.00	32,047.43	1,008,500

← NewerPage 11 of 21 · 1,250 trading daysOlder →

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.