Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	39,000.00	39,000.00	38,350.00	38,900.00	34,363.11	1,272,900
2023-06-06	39,100.00	39,350.00	38,750.00	38,900.00	34,363.11	690,200
2023-06-05	38,800.00	39,450.00	38,500.00	39,100.00	34,539.78	1,441,700
2023-06-02	37,550.00	38,500.00	37,500.00	38,250.00	33,788.92	1,189,000
2023-06-01	37,450.00	37,700.00	37,450.00	37,450.00	33,082.22	416,900
2023-05-31	37,900.00	37,950.00	37,450.00	37,500.00	33,126.39	950,100
2023-05-30	38,200.00	38,200.00	37,850.00	37,900.00	33,479.74	507,800
2023-05-29	37,700.00	38,150.00	37,700.00	37,900.00	33,479.74	868,600
2023-05-26	37,350.00	38,200.00	37,350.00	37,650.00	33,258.89	737,800
2023-05-25	37,200.00	37,600.00	37,000.00	37,350.00	32,993.88	375,100
2023-05-24	37,550.00	37,650.00	37,300.00	37,300.00	32,949.71	606,300
2023-05-23	37,900.00	38,000.00	37,450.00	37,500.00	33,126.39	553,200
2023-05-22	37,600.00	37,950.00	37,600.00	37,750.00	33,347.23	499,200
2023-05-19	37,750.00	37,950.00	37,450.00	37,600.00	33,214.73	625,000
2023-05-18	37,500.00	37,600.00	37,250.00	37,450.00	33,082.22	445,900
2023-05-17	38,000.00	38,100.00	37,500.00	37,500.00	33,126.39	597,600
2023-05-16	37,750.00	38,150.00	37,750.00	38,050.00	33,612.24	987,100
2023-05-15	37,650.00	37,950.00	37,500.00	37,800.00	33,391.40	695,500
2023-05-12	37,750.00	37,750.00	37,400.00	37,550.00	33,170.56	552,000
2023-05-11	37,750.00	37,900.00	37,600.00	37,750.00	33,347.23	589,800
2023-05-10	37,900.00	38,000.00	37,500.00	37,750.00	33,347.23	627,000
2023-05-09	37,900.00	38,150.00	37,800.00	38,000.00	33,568.07	659,700
2023-05-08	37,950.00	38,200.00	37,800.00	37,800.00	33,391.40	676,600
2023-05-05	37,650.00	38,000.00	37,500.00	37,800.00	33,391.40	1,143,900
2023-05-04	37,650.00	37,700.00	37,200.00	37,450.00	33,082.22	662,100
2023-04-28	37,550.00	37,800.00	37,300.00	37,450.00	33,082.22	350,100
2023-04-27	37,000.00	37,550.00	37,000.00	37,450.00	33,082.22	853,000
2023-04-26	36,750.00	36,900.00	36,400.00	36,900.00	32,596.37	489,200
2023-04-25	36,750.00	36,800.00	36,400.00	36,400.00	32,154.68	338,000
2023-04-24	36,800.00	36,800.00	36,550.00	36,750.00	32,463.86	361,000
2023-04-21	36,450.00	36,950.00	36,400.00	36,750.00	32,463.86	573,800
2023-04-20	36,400.00	36,600.00	36,350.00	36,450.00	32,198.85	407,800
2023-04-19	36,950.00	36,950.00	36,400.00	36,400.00	32,154.68	324,800
2023-04-18	36,200.00	36,900.00	36,200.00	36,800.00	32,508.03	492,800
2023-04-17	36,300.00	36,500.00	36,050.00	36,100.00	31,889.67	607,300
2023-04-14	37,300.00	37,300.00	36,500.00	36,500.00	32,243.02	587,900
2023-04-13	37,200.00	37,550.00	37,000.00	37,200.00	32,861.38	580,200
2023-04-12	37,000.00	37,400.00	36,800.00	37,000.00	32,684.70	561,800
2023-04-11	37,300.00	37,550.00	36,800.00	36,950.00	32,640.53	793,400
2023-04-10	37,900.00	38,000.00	37,200.00	37,300.00	32,949.71	1,303,600
2023-04-07	37,350.00	38,100.00	37,300.00	37,700.00	33,303.06	1,153,500
2023-04-06	38,200.00	38,200.00	37,350.00	37,350.00	32,993.88	1,259,300
2023-04-05	38,000.00	38,150.00	37,750.00	38,050.00	33,612.24	965,800
2023-04-04	37,950.00	38,000.00	37,550.00	37,950.00	33,523.90	1,627,200
2023-04-03	38,050.00	38,050.00	37,000.00	37,500.00	33,126.39	1,452,000
2023-03-31	37,500.00	38,000.00	37,350.00	37,450.00	33,082.22	2,458,700
2023-03-30	36,500.00	37,200.00	36,400.00	36,900.00	32,596.37	1,565,200
2023-03-29	35,900.00	36,100.00	35,700.00	36,000.00	31,801.33	587,900
2023-03-28	36,100.00	36,250.00	35,700.00	35,800.00	31,624.66	577,400
2023-03-27	36,350.00	36,400.00	35,700.00	35,700.00	31,536.32	913,200
2023-03-24	35,900.00	36,650.00	35,900.00	36,350.00	32,110.51	1,052,000
2023-03-23	34,550.00	35,850.00	34,500.00	35,850.00	31,668.83	2,018,400
2023-03-22	35,250.00	35,250.00	34,550.00	34,700.00	30,652.95	1,568,000
2023-03-21	35,500.00	36,100.00	34,550.00	34,700.00	30,652.95	1,550,500
2023-03-20	35,500.00	36,350.00	35,350.00	35,400.00	31,271.31	1,315,900
2023-03-17	36,500.00	36,900.00	34,900.00	35,400.00	31,271.31	5,502,500
2023-03-16	37,350.00	37,350.00	36,300.00	36,350.00	32,110.51	1,372,800
2023-03-15	37,800.00	37,800.00	37,000.00	37,650.00	33,258.89	724,600
2023-03-14	38,100.00	38,400.00	36,950.00	37,100.00	32,773.04	781,700
2023-03-13	38,000.00	38,300.00	37,500.00	38,050.00	33,612.24	651,000

← NewerPage 15 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.