Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	33,400.00	33,600.00	33,000.00	33,400.00	30,024.80	778,400
2023-11-23	34,100.00	34,200.00	33,700.00	33,700.00	30,294.49	874,000
2023-11-22	33,850.00	34,300.00	33,800.00	34,050.00	30,609.12	838,700
2023-11-21	33,800.00	33,950.00	33,500.00	33,800.00	30,384.38	910,900
2023-11-20	33,200.00	33,850.00	33,200.00	33,500.00	30,114.70	958,300
2023-11-17	34,500.00	34,550.00	33,500.00	33,500.00	30,114.70	897,400
2023-11-16	34,200.00	34,650.00	34,000.00	34,450.00	30,968.69	790,400
2023-11-15	33,950.00	34,350.00	33,800.00	34,000.00	30,564.17	1,185,900
2023-11-14	33,700.00	33,750.00	33,300.00	33,500.00	30,114.70	729,200
2023-11-13	33,500.00	33,600.00	33,200.00	33,350.00	29,979.85	603,700
2023-11-10	33,650.00	34,000.00	33,350.00	33,350.00	29,979.85	744,800
2023-11-09	34,300.00	34,500.00	33,950.00	33,950.00	30,519.22	843,300
2023-11-08	33,200.00	34,200.00	32,950.00	34,200.00	30,743.96	968,500
2023-11-07	33,250.00	33,950.00	33,000.00	33,150.00	29,800.06	482,200
2023-11-06	33,300.00	33,450.00	33,100.00	33,250.00	29,889.96	367,100
2023-11-03	33,450.00	33,500.00	33,000.00	33,100.00	29,755.12	571,800
2023-11-02	32,600.00	33,550.00	32,600.00	33,400.00	30,024.80	768,400
2023-11-01	31,550.00	32,500.00	31,300.00	32,300.00	29,035.96	633,200
2023-10-31	33,300.00	33,300.00	31,500.00	31,900.00	28,676.38	980,300
2023-10-30	33,000.00	33,300.00	32,850.00	32,850.00	29,530.38	267,100
2023-10-27	33,000.00	33,500.00	32,200.00	33,000.00	29,665.22	636,400
2023-10-26	34,800.00	35,100.00	32,900.00	32,900.00	29,575.33	1,802,700
2023-10-25	35,450.00	35,650.00	35,250.00	35,350.00	31,777.75	373,900
2023-10-24	35,350.00	35,650.00	35,100.00	35,500.00	31,912.59	303,400
2023-10-23	35,800.00	35,850.00	35,000.00	35,350.00	31,777.75	377,000
2023-10-20	35,150.00	35,450.00	34,400.00	35,400.00	31,822.69	610,400
2023-10-19	35,050.00	35,650.00	34,900.00	35,000.00	31,463.12	593,100
2023-10-18	36,150.00	36,150.00	34,450.00	35,000.00	31,463.12	1,299,500
2023-10-17	36,800.00	36,850.00	36,000.00	36,000.00	32,362.06	1,005,800
2023-10-16	37,500.00	37,800.00	36,800.00	36,800.00	33,081.22	1,011,900
2023-10-13	36,700.00	36,850.00	36,500.00	36,700.00	32,991.32	1,299,600
2023-10-12	37,000.00	37,500.00	36,550.00	36,700.00	32,991.32	1,061,800
2023-10-11	36,250.00	37,000.00	36,100.00	36,900.00	33,171.11	1,346,000
2023-10-10	36,000.00	36,250.00	35,950.00	36,000.00	32,362.06	1,524,500
2023-10-09	35,800.00	35,900.00	35,450.00	35,700.00	32,092.38	1,552,600
2023-10-06	34,900.00	35,500.00	34,350.00	35,000.00	31,463.12	2,194,100
2023-10-05	36,300.00	36,300.00	34,400.00	34,400.00	30,923.75	1,530,500
2023-10-04	35,150.00	36,400.00	35,150.00	36,250.00	32,586.80	784,600
2023-10-03	37,100.00	37,200.00	36,000.00	36,000.00	32,362.06	1,026,000
2023-10-02	37,500.00	37,900.00	37,250.00	37,500.00	33,710.48	567,900
2023-09-29	37,750.00	37,750.00	37,150.00	37,500.00	33,710.48	435,400
2023-09-28	37,050.00	37,750.00	36,800.00	37,750.00	33,935.22	2,176,200
2023-09-27	37,000.00	37,300.00	36,000.00	36,550.00	32,856.48	1,698,300
2023-09-26	37,500.00	37,950.00	37,100.00	37,100.00	33,350.90	1,064,900
2023-09-25	39,150.00	39,200.00	37,500.00	37,500.00	33,710.48	1,155,700
2023-09-22	39,100.00	39,500.00	38,000.00	39,150.00	35,193.74	1,065,100
2023-09-21	40,000.00	40,200.00	39,600.00	39,800.00	35,778.06	972,500
2023-09-20	40,000.00	40,600.00	39,800.00	40,400.00	35,688.16	1,259,800
2023-09-19	39,800.00	40,000.00	39,300.00	39,900.00	35,246.48	652,800
2023-09-18	40,650.00	40,650.00	39,050.00	39,600.00	34,981.47	1,605,300
2023-09-15	40,450.00	41,300.00	40,100.00	40,150.00	35,467.32	1,805,700
2023-09-14	40,600.00	40,700.00	40,000.00	40,000.00	35,334.81	1,097,300
2023-09-13	40,300.00	41,150.00	40,000.00	40,300.00	35,599.83	2,266,800
2023-09-12	40,000.00	40,250.00	39,700.00	40,000.00	35,334.81	685,400
2023-09-11	39,500.00	40,600.00	39,500.00	39,850.00	35,202.31	2,041,800
2023-09-08	39,300.00	39,700.00	39,200.00	39,400.00	34,804.79	972,300
2023-09-07	39,400.00	39,850.00	39,250.00	39,350.00	34,760.62	832,100
2023-09-06	39,600.00	39,600.00	39,200.00	39,300.00	34,716.45	743,400
2023-09-05	39,200.00	39,450.00	39,000.00	39,150.00	34,583.95	1,240,400
2023-08-31	38,400.00	38,650.00	38,400.00	38,550.00	34,053.93	729,500

← NewerPage 13 of 21 · 1,246 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.