Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	38,300.00	38,950.00	38,300.00	38,400.00	33,921.42	803,900
2023-08-29	38,250.00	38,300.00	38,000.00	38,050.00	33,612.24	793,000
2023-08-28	37,500.00	38,400.00	37,500.00	38,150.00	33,700.58	936,300
2023-08-25	37,800.00	37,900.00	37,550.00	37,550.00	33,170.56	933,800
2023-08-24	37,400.00	37,800.00	37,400.00	37,800.00	33,391.40	583,800
2023-08-23	38,100.00	38,100.00	36,900.00	37,400.00	33,038.05	1,209,200
2023-08-22	38,000.00	38,050.00	37,000.00	37,700.00	33,303.06	1,252,900
2023-08-21	37,200.00	37,850.00	37,150.00	37,500.00	33,126.39	877,800
2023-08-18	39,750.00	39,900.00	37,350.00	37,350.00	32,993.88	2,701,800
2023-08-17	40,200.00	40,350.00	39,750.00	39,750.00	35,113.97	1,615,700
2023-08-16	40,400.00	40,750.00	40,050.00	40,250.00	35,555.66	1,006,000
2023-08-15	40,650.00	40,650.00	40,200.00	40,350.00	35,643.99	1,547,800
2023-08-14	40,750.00	40,800.00	40,400.00	40,550.00	35,820.67	2,206,600
2023-08-11	40,950.00	41,200.00	40,000.00	40,650.00	35,909.00	1,139,900
2023-08-10	40,900.00	41,900.00	40,800.00	40,800.00	36,041.51	2,426,300
2023-08-09	41,200.00	41,200.00	40,600.00	40,700.00	35,953.17	1,235,700
2023-08-08	40,650.00	41,150.00	40,650.00	40,900.00	36,129.85	2,949,000
2023-08-07	40,600.00	40,700.00	40,300.00	40,500.00	35,776.50	1,474,800
2023-08-04	40,600.00	40,600.00	40,000.00	40,300.00	35,599.83	1,482,200
2023-08-03	41,000.00	41,100.00	40,100.00	40,100.00	35,423.15	2,016,300
2023-08-02	41,350.00	41,350.00	40,850.00	40,950.00	36,174.02	1,347,500
2023-08-01	42,200.00	42,200.00	40,850.00	41,000.00	36,218.18	3,004,500
2023-07-31	40,300.00	41,500.00	40,300.00	41,500.00	36,659.87	2,751,400
2023-07-28	40,100.00	40,200.00	39,800.00	40,050.00	35,378.98	1,595,300
2023-07-27	40,500.00	40,700.00	39,700.00	39,900.00	35,246.48	2,127,700
2023-07-26	40,300.00	40,700.00	40,200.00	40,500.00	35,776.50	1,219,100
2023-07-25	40,500.00	41,250.00	40,000.00	40,300.00	35,599.83	1,969,500
2023-07-24	40,600.00	40,900.00	40,300.00	40,300.00	35,599.83	1,698,000
2023-07-21	39,700.00	40,700.00	39,650.00	40,500.00	35,776.50	1,741,000
2023-07-20	40,050.00	40,300.00	39,600.00	39,700.00	35,069.80	2,116,600
2023-07-19	40,800.00	40,850.00	40,100.00	40,100.00	35,423.15	1,401,500
2023-07-18	41,250.00	41,300.00	40,550.00	40,550.00	35,820.67	1,122,100
2023-07-17	41,050.00	41,550.00	40,350.00	40,950.00	36,174.02	2,239,700
2023-07-14	41,350.00	41,600.00	40,550.00	40,900.00	36,129.85	1,705,900
2023-07-13	41,600.00	41,800.00	41,150.00	41,400.00	36,571.53	1,142,700
2023-07-12	41,300.00	41,950.00	41,100.00	41,500.00	36,659.87	1,187,300
2023-07-11	42,000.00	42,050.00	41,250.00	41,250.00	36,439.03	1,676,900
2023-07-10	40,700.00	41,800.00	40,500.00	41,800.00	36,924.88	2,415,100
2023-07-07	40,500.00	40,800.00	40,100.00	40,300.00	35,599.83	1,478,400
2023-07-06	40,150.00	41,000.00	39,850.00	40,300.00	35,599.83	2,371,600
2023-07-05	40,300.00	40,850.00	39,850.00	40,300.00	35,599.83	2,214,000
2023-07-04	37,850.00	39,850.00	37,850.00	39,850.00	35,202.31	3,702,800
2023-07-03	37,550.00	38,100.00	37,400.00	37,650.00	33,258.89	379,100
2023-06-30	37,600.00	37,900.00	37,350.00	37,350.00	32,993.88	444,000
2023-06-29	38,200.00	38,200.00	37,500.00	37,500.00	33,126.39	689,000
2023-06-28	38,450.00	38,450.00	37,900.00	38,100.00	33,656.41	409,900
2023-06-27	37,850.00	38,400.00	37,700.00	38,150.00	33,700.58	858,700
2023-06-26	37,500.00	37,700.00	37,050.00	37,550.00	33,170.56	830,200
2023-06-23	37,700.00	37,800.00	37,300.00	37,500.00	33,126.39	686,500
2023-06-22	37,600.00	37,800.00	37,550.00	37,650.00	33,258.89	381,100
2023-06-21	37,350.00	37,500.00	37,200.00	37,500.00	33,126.39	454,900
2023-06-20	37,200.00	37,500.00	37,000.00	37,200.00	32,861.38	556,100
2023-06-19	37,600.00	37,800.00	37,200.00	37,200.00	32,861.38	750,500
2023-06-16	38,650.00	38,650.00	37,200.00	37,200.00	32,861.38	620,800
2023-06-15	38,000.00	38,700.00	38,000.00	38,300.00	33,833.08	1,436,300
2023-06-14	38,300.00	38,400.00	38,050.00	38,050.00	33,612.24	436,500
2023-06-13	37,750.00	38,050.00	37,700.00	38,050.00	33,612.24	420,000
2023-06-12	38,000.00	38,200.00	37,650.00	37,950.00	33,523.90	569,700
2023-06-09	38,200.00	38,300.00	37,900.00	38,000.00	33,568.07	591,100
2023-06-08	39,000.00	39,400.00	38,300.00	38,300.00	33,833.08	540,900

← NewerPage 14 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.