Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	38,000.00	38,300.00	37,500.00	38,050.00	33,612.24	651,000
2023-03-10	39,000.00	39,000.00	38,000.00	38,150.00	33,700.58	653,500
2023-03-09	38,950.00	39,800.00	38,450.00	39,000.00	34,451.44	663,800
2023-03-08	38,900.00	39,300.00	38,600.00	38,900.00	34,363.11	413,500
2023-03-07	39,000.00	39,450.00	38,950.00	39,000.00	34,451.44	684,200
2023-03-06	39,200.00	39,300.00	38,700.00	38,900.00	34,363.11	600,600
2023-03-03	38,900.00	38,950.00	38,100.00	38,800.00	34,274.77	372,100
2023-03-02	38,850.00	39,200.00	35,950.00	38,650.00	34,142.26	381,900
2023-03-01	37,500.00	38,900.00	37,300.00	38,650.00	34,142.26	495,100
2023-02-28	37,150.00	37,800.00	37,150.00	37,300.00	32,949.71	240,700
2023-02-27	37,300.00	37,500.00	36,950.00	37,050.00	32,728.87	726,700
2023-02-24	38,250.00	38,500.00	37,550.00	37,700.00	33,303.06	386,600
2023-02-23	38,400.00	38,700.00	37,500.00	38,350.00	33,877.25	1,362,200
2023-02-22	40,000.00	40,600.00	38,200.00	38,200.00	33,744.75	860,900
2023-02-21	40,000.00	41,200.00	39,500.00	40,600.00	35,864.84	1,820,900
2023-02-20	38,300.00	39,400.00	38,300.00	39,400.00	34,804.79	696,000
2023-02-17	39,250.00	39,300.00	38,600.00	38,600.00	34,098.10	416,200
2023-02-16	38,750.00	39,350.00	38,750.00	39,000.00	34,451.44	716,200
2023-02-15	37,950.00	39,000.00	37,700.00	38,750.00	34,230.60	680,500
2023-02-14	38,200.00	38,300.00	37,200.00	38,000.00	33,568.07	210,000
2023-02-13	38,150.00	38,200.00	37,000.00	37,900.00	33,479.74	463,500
2023-02-10	38,000.00	38,900.00	37,300.00	38,300.00	33,833.08	852,700
2023-02-09	37,600.00	38,500.00	37,350.00	37,900.00	33,479.74	454,900
2023-02-08	39,000.00	39,000.00	37,200.00	37,200.00	32,861.38	780,100
2023-02-07	39,000.00	40,000.00	38,850.00	39,000.00	34,451.44	1,467,200
2023-02-06	37,300.00	38,800.00	37,000.00	38,800.00	34,274.77	1,442,200
2023-02-03	36,500.00	37,300.00	36,100.00	37,300.00	32,949.71	800,900
2023-02-02	36,250.00	36,700.00	36,100.00	36,200.00	31,978.01	525,300
2023-02-01	37,100.00	37,700.00	36,000.00	36,250.00	32,022.18	1,294,200
2023-01-31	37,400.00	37,400.00	36,600.00	36,800.00	32,508.03	741,100
2023-01-30	38,000.00	38,150.00	37,050.00	37,050.00	32,728.87	687,000
2023-01-27	38,400.00	38,700.00	38,000.00	38,100.00	33,656.41	477,900
2023-01-19	37,750.00	38,100.00	37,600.00	38,000.00	33,568.07	447,700
2023-01-18	37,300.00	38,100.00	37,300.00	38,000.00	33,568.07	629,800
2023-01-17	36,800.00	37,450.00	36,650.00	37,350.00	32,993.88	605,000
2023-01-16	37,050.00	37,200.00	36,500.00	36,800.00	32,508.03	424,300
2023-01-13	37,100.00	37,500.00	36,500.00	37,050.00	32,728.87	682,200
2023-01-12	37,250.00	37,300.00	36,600.00	37,100.00	32,773.04	605,700
2023-01-11	37,000.00	38,300.00	36,600.00	37,250.00	32,905.55	1,601,300
2023-01-10	35,100.00	37,150.00	35,100.00	36,850.00	32,552.20	965,800
2023-01-09	34,700.00	35,700.00	34,700.00	35,500.00	31,359.65	544,200
2023-01-06	35,500.00	35,900.00	35,100.00	35,100.00	31,006.30	901,900
2023-01-05	35,200.00	35,800.00	34,750.00	35,800.00	31,624.66	970,500
2023-01-04	32,900.00	35,250.00	32,650.00	35,250.00	31,138.80	1,544,600
2023-01-03	31,850.00	33,000.00	31,850.00	32,950.00	29,107.05	744,300
2022-12-30	31,900.00	31,900.00	31,450.00	31,700.00	28,002.84	512,600
2022-12-29	31,900.00	31,950.00	31,350.00	31,350.00	27,693.66	748,400
2022-12-28	30,900.00	31,900.00	30,650.00	31,500.00	27,826.17	734,700
2022-12-27	29,700.00	30,800.00	29,700.00	30,600.00	27,031.13	422,800
2022-12-26	31,200.00	31,200.00	30,200.00	30,200.00	26,677.78	752,600
2022-12-23	30,700.00	31,000.00	30,050.00	30,900.00	27,296.14	465,800
2022-12-22	29,400.00	31,300.00	29,400.00	30,650.00	27,075.30	608,700
2022-12-21	29,400.00	29,950.00	29,050.00	29,500.00	26,059.43	606,600
2022-12-20	30,400.00	30,400.00	29,350.00	29,350.00	25,926.92	997,800
2022-12-19	31,000.00	31,050.00	30,400.00	30,400.00	26,854.46	490,800
2022-12-16	31,000.00	31,200.00	30,500.00	31,000.00	27,384.48	1,115,600
2022-12-15	31,300.00	31,400.00	30,900.00	31,250.00	27,605.32	369,400
2022-12-14	31,500.00	31,700.00	30,700.00	31,350.00	27,693.66	492,600
2022-12-13	30,600.00	31,600.00	30,600.00	31,400.00	27,737.83	897,600
2022-12-12	30,400.00	31,500.00	30,400.00	31,100.00	27,472.82	859,500

← NewerPage 16 of 21 · 1,251 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.