Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	30,450.00	30,450.00	29,850.00	30,400.00	26,854.46	643,100
2022-12-08	29,300.00	31,000.00	29,300.00	29,800.00	26,324.44	1,028,900
2022-12-07	30,200.00	30,200.00	29,100.00	29,200.00	25,794.41	727,600
2022-12-06	31,900.00	31,900.00	30,000.00	30,200.00	26,677.78	1,086,600
2022-12-05	31,600.00	32,250.00	31,550.00	32,050.00	28,312.02	2,126,300
2022-12-02	30,900.00	31,450.00	30,000.00	31,450.00	27,782.00	1,048,800
2022-12-01	30,000.00	31,000.00	30,000.00	31,000.00	27,384.48	1,604,800
2022-11-30	29,600.00	29,750.00	29,050.00	29,500.00	26,059.43	966,100
2022-11-29	29,600.00	29,900.00	28,750.00	29,600.00	26,147.76	1,819,100
2022-11-28	28,000.00	29,350.00	28,000.00	29,350.00	25,926.92	1,208,300
2022-11-25	27,600.00	28,250.00	27,600.00	28,250.00	24,955.21	1,244,800
2022-11-24	27,100.00	27,650.00	26,650.00	27,500.00	24,292.68	1,305,800
2022-11-23	26,200.00	27,500.00	26,200.00	26,650.00	23,541.82	1,551,400
2022-11-22	25,300.00	26,700.00	25,100.00	26,200.00	23,144.30	1,832,900
2022-11-21	24,650.00	25,750.00	24,650.00	25,300.00	22,349.27	781,900
2022-11-18	25,600.00	26,100.00	24,150.00	25,100.00	22,172.60	1,124,000
2022-11-17	26,000.00	26,450.00	25,600.00	25,650.00	22,658.45	1,225,600
2022-11-16	22,950.00	26,100.00	22,950.00	26,000.00	22,967.63	2,378,400
2022-11-15	25,500.00	26,000.00	24,650.00	24,650.00	21,775.08	1,349,000
2022-11-14	26,900.00	27,000.00	25,500.00	26,500.00	23,409.31	793,600
2022-11-11	27,400.00	27,700.00	26,950.00	27,200.00	24,027.67	528,600
2022-11-10	28,500.00	28,900.00	27,000.00	27,000.00	23,851.00	1,090,300
2022-11-09	28,800.00	29,100.00	28,400.00	28,900.00	25,529.40	666,500
2022-11-08	28,700.00	29,500.00	28,300.00	29,450.00	24,955.21	757,800
2022-11-07	29,000.00	29,500.00	28,500.00	28,850.00	24,446.79	686,300
2022-11-04	29,250.00	29,250.00	28,550.00	28,800.00	24,404.42	1,051,200
2022-11-03	28,950.00	29,550.00	28,900.00	29,250.00	24,785.74	595,500
2022-11-02	29,200.00	29,700.00	29,150.00	29,300.00	24,828.11	579,400
2022-11-01	29,000.00	29,500.00	28,950.00	29,100.00	24,658.63	787,900
2022-10-31	29,000.00	29,000.00	27,750.00	28,500.00	24,150.21	855,100
2022-10-28	29,500.00	29,600.00	28,700.00	29,000.00	24,573.89	593,800
2022-10-27	28,000.00	29,200.00	27,900.00	29,100.00	24,658.63	668,500
2022-10-26	27,750.00	28,450.00	27,600.00	27,750.00	23,514.67	627,300
2022-10-25	29,100.00	29,600.00	27,300.00	28,000.00	23,726.52	1,631,100
2022-10-24	31,600.00	32,200.00	29,300.00	29,300.00	24,828.11	1,452,100
2022-10-21	33,700.00	33,700.00	31,500.00	31,500.00	26,692.33	1,845,900
2022-10-20	33,600.00	33,950.00	33,100.00	33,500.00	28,387.08	932,400
2022-10-19	33,800.00	33,800.00	33,050.00	33,250.00	28,175.24	651,300
2022-10-18	33,100.00	33,700.00	33,100.00	33,250.00	28,175.24	626,300
2022-10-17	33,600.00	33,650.00	32,700.00	32,900.00	27,878.66	880,400
2022-10-14	34,100.00	34,250.00	33,550.00	33,700.00	28,556.56	1,056,100
2022-10-13	34,000.00	34,000.00	33,300.00	33,700.00	28,556.56	513,400
2022-10-12	33,300.00	34,250.00	32,800.00	33,900.00	28,726.03	1,434,300
2022-10-11	33,650.00	34,300.00	33,000.00	33,000.00	27,963.40	1,433,300
2022-10-10	32,000.00	33,800.00	31,700.00	33,500.00	28,387.08	1,485,100
2022-10-07	32,200.00	32,700.00	31,300.00	31,800.00	26,946.55	1,371,800
2022-10-06	33,300.00	33,500.00	32,200.00	32,200.00	27,285.50	899,200
2022-10-05	32,400.00	33,300.00	32,400.00	33,000.00	27,963.40	987,500
2022-10-04	32,700.00	33,300.00	32,000.00	32,000.00	27,116.02	1,241,000
2022-10-03	32,900.00	34,350.00	32,350.00	32,350.00	27,412.60	1,340,100
2022-09-30	33,700.00	34,050.00	32,450.00	32,900.00	27,878.66	2,003,200
2022-09-29	35,200.00	35,800.00	34,350.00	34,350.00	29,107.35	945,300
2022-09-28	34,850.00	35,400.00	34,800.00	34,900.00	29,573.41	718,100
2022-09-27	36,150.00	36,450.00	35,200.00	35,400.00	29,997.10	1,338,700
2022-09-26	36,800.00	36,900.00	35,700.00	36,100.00	30,590.26	1,477,500
2022-09-23	37,550.00	37,650.00	37,100.00	37,200.00	31,522.37	1,750,100
2022-09-22	37,600.00	37,950.00	37,000.00	37,550.00	31,818.96	1,460,000
2022-09-21	37,950.00	38,300.00	37,700.00	37,900.00	32,115.54	699,500
2022-09-20	38,250.00	38,300.00	37,500.00	38,000.00	32,200.27	1,325,700
2022-09-19	39,150.00	39,450.00	37,900.00	38,000.00	32,200.27	1,122,400

← NewerPage 17 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.