Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	34,950.00	35,250.00	34,900.00	35,200.00	31,642.90	444,000
2024-02-23	35,850.00	35,900.00	35,100.00	35,100.00	31,553.01	1,447,400
2024-02-22	35,700.00	36,300.00	35,650.00	35,850.00	32,227.22	1,340,300
2024-02-21	36,000.00	36,150.00	35,650.00	35,750.00	32,137.32	1,009,800
2024-02-20	36,500.00	36,500.00	36,000.00	36,100.00	32,451.96	952,300
2024-02-19	35,350.00	36,600.00	35,350.00	36,250.00	32,586.80	1,886,200
2024-02-16	35,300.00	35,350.00	35,000.00	35,300.00	31,732.80	516,800
2024-02-15	34,900.00	35,500.00	34,900.00	35,300.00	31,732.80	736,600
2024-02-07	34,700.00	35,000.00	34,600.00	34,750.00	31,238.38	523,300
2024-02-06	34,600.00	34,700.00	34,550.00	34,700.00	31,193.43	358,600
2024-02-05	34,600.00	34,800.00	34,500.00	34,550.00	31,058.59	589,100
2024-02-02	34,800.00	34,800.00	34,550.00	34,600.00	31,103.54	506,700
2024-02-01	34,500.00	34,750.00	34,500.00	34,600.00	31,103.54	394,100
2024-01-31	34,750.00	34,800.00	34,550.00	34,600.00	31,103.54	540,500
2024-01-30	34,700.00	34,900.00	34,650.00	34,750.00	31,238.38	323,700
2024-01-29	34,500.00	34,800.00	34,500.00	34,700.00	31,193.43	384,100
2024-01-26	34,600.00	34,800.00	34,500.00	34,500.00	31,013.64	280,500
2024-01-25	34,750.00	34,800.00	34,500.00	34,500.00	31,013.64	275,000
2024-01-24	34,850.00	34,950.00	34,600.00	34,650.00	31,148.48	348,700
2024-01-23	34,750.00	35,000.00	34,700.00	34,850.00	31,328.27	351,200
2024-01-22	34,900.00	34,950.00	34,700.00	34,750.00	31,238.38	314,000
2024-01-19	34,900.00	34,950.00	34,700.00	34,850.00	31,328.27	588,500
2024-01-18	34,800.00	34,800.00	34,450.00	34,500.00	31,013.64	338,800
2024-01-17	34,950.00	35,200.00	34,550.00	34,550.00	31,058.59	545,400
2024-01-16	34,600.00	34,800.00	34,600.00	34,750.00	31,238.38	311,400
2024-01-15	35,000.00	35,200.00	34,650.00	34,650.00	31,148.48	321,600
2024-01-12	35,500.00	35,550.00	34,750.00	34,950.00	31,418.17	1,008,700
2024-01-11	34,850.00	35,450.00	34,850.00	35,450.00	31,867.64	1,744,100
2024-01-10	34,800.00	34,950.00	34,600.00	34,850.00	31,328.27	604,900
2024-01-09	35,400.00	35,400.00	34,650.00	34,650.00	31,148.48	2,195,400
2024-01-08	35,200.00	35,550.00	35,000.00	35,300.00	31,732.80	1,403,800
2024-01-05	35,250.00	35,400.00	35,100.00	35,200.00	31,642.90	2,089,300
2024-01-04	34,900.00	35,300.00	34,900.00	35,100.00	31,553.01	1,704,200
2024-01-03	34,550.00	34,900.00	34,400.00	34,900.00	31,373.22	807,400
2024-01-02	34,600.00	34,650.00	34,500.00	34,550.00	31,058.59	634,300
2023-12-29	34,500.00	34,650.00	34,400.00	34,500.00	31,013.64	548,900
2023-12-28	34,400.00	34,700.00	34,100.00	34,500.00	31,013.64	1,787,700
2023-12-27	34,700.00	34,750.00	34,350.00	34,450.00	30,968.69	457,000
2023-12-26	34,600.00	34,800.00	34,450.00	34,450.00	30,968.69	782,300
2023-12-25	33,850.00	34,700.00	33,850.00	34,650.00	31,148.48	674,200
2023-12-22	34,100.00	34,300.00	33,750.00	33,800.00	30,384.38	635,400
2023-12-21	34,000.00	34,150.00	34,000.00	34,000.00	30,564.17	358,300
2023-12-20	34,000.00	34,500.00	33,950.00	34,400.00	30,923.75	266,900
2023-12-19	34,000.00	34,100.00	33,550.00	33,950.00	30,519.22	304,900
2023-12-18	34,300.00	34,500.00	33,900.00	33,900.00	30,474.27	351,900
2023-12-15	34,500.00	34,750.00	34,300.00	34,300.00	30,833.85	447,800
2023-12-14	35,000.00	35,000.00	34,100.00	34,350.00	30,878.80	441,400
2023-12-13	35,400.00	35,500.00	34,700.00	34,700.00	31,193.43	937,000
2023-12-12	35,650.00	35,700.00	35,100.00	35,450.00	31,867.64	547,300
2023-12-11	35,900.00	35,900.00	35,200.00	35,650.00	32,047.43	371,900
2023-12-08	35,150.00	35,650.00	35,100.00	35,650.00	32,047.43	629,600
2023-12-07	35,800.00	35,800.00	34,800.00	35,150.00	31,597.96	955,700
2023-12-06	35,350.00	35,950.00	35,350.00	35,900.00	32,272.17	720,700
2023-12-05	35,250.00	36,250.00	35,250.00	35,550.00	31,957.54	884,600
2023-12-04	35,700.00	35,800.00	35,200.00	35,500.00	31,912.59	934,700
2023-12-01	35,100.00	35,800.00	34,800.00	35,200.00	31,642.90	923,200
2023-11-30	35,600.00	36,000.00	35,100.00	35,100.00	31,553.01	817,300
2023-11-29	33,850.00	35,800.00	33,850.00	35,800.00	32,182.27	3,135,500
2023-11-28	33,400.00	33,700.00	33,050.00	33,700.00	30,294.49	758,500
2023-11-27	33,400.00	34,050.00	33,400.00	33,600.00	30,204.59	630,200

← NewerPage 12 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.