Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	39,300.00	39,500.00	39,000.00	39,150.00	33,174.76	692,900
2022-09-15	39,550.00	39,800.00	39,300.00	39,300.00	33,301.86	723,800
2022-09-14	39,400.00	39,800.00	39,200.00	39,400.00	33,386.60	1,068,200
2022-09-13	40,400.00	40,500.00	40,000.00	40,100.00	33,979.76	538,200
2022-09-12	40,300.00	41,000.00	40,250.00	40,250.00	34,106.87	487,200
2022-09-09	40,000.00	40,200.00	39,700.00	40,200.00	34,064.50	650,000
2022-09-08	40,200.00	40,400.00	39,700.00	39,800.00	33,725.55	1,169,900
2022-09-07	41,450.00	41,450.00	40,000.00	40,000.00	33,895.03	2,462,800
2022-09-06	42,300.00	42,300.00	41,500.00	41,500.00	35,166.09	1,498,300
2022-09-05	42,100.00	42,600.00	41,900.00	41,900.00	35,505.04	1,257,000
2022-08-31	42,000.00	42,450.00	42,000.00	42,200.00	35,759.25	1,095,000
2022-08-30	43,200.00	43,500.00	42,200.00	42,250.00	35,801.62	1,871,500
2022-08-29	42,650.00	43,150.00	41,700.00	42,900.00	36,352.41	2,361,900
2022-08-26	43,900.00	44,200.00	43,350.00	43,500.00	36,860.84	1,933,400
2022-08-25	43,900.00	44,400.00	43,750.00	43,900.00	37,199.79	946,800
2022-08-24	44,200.00	44,400.00	43,700.00	43,800.00	37,115.05	1,409,200
2022-08-23	42,250.00	44,100.00	42,100.00	44,000.00	37,284.53	3,993,800
2022-08-22	42,400.00	43,200.00	42,250.00	42,350.00	35,886.36	988,200
2022-08-19	42,400.00	43,400.00	42,300.00	42,700.00	36,182.94	1,495,800
2022-08-18	42,600.00	42,750.00	42,150.00	42,400.00	35,928.73	1,375,600
2022-08-17	43,500.00	43,500.00	42,600.00	42,650.00	36,140.57	1,560,700
2022-08-16	41,900.00	43,250.00	41,900.00	43,250.00	36,649.00	2,545,400
2022-08-15	42,000.00	42,400.00	41,750.00	42,100.00	35,674.51	1,526,200
2022-08-12	41,650.00	42,400.00	41,650.00	41,950.00	35,547.41	690,900
2022-08-11	42,500.00	42,500.00	41,500.00	41,850.00	35,462.67	1,382,000
2022-08-10	42,050.00	42,100.00	41,600.00	41,950.00	35,547.41	1,192,600
2022-08-09	42,800.00	43,250.00	42,050.00	42,100.00	35,674.51	1,639,000
2022-08-08	41,700.00	42,550.00	41,700.00	42,450.00	35,971.10	1,603,600
2022-08-05	41,600.00	42,300.00	41,500.00	41,650.00	35,293.20	1,453,000
2022-08-04	41,250.00	42,300.00	41,000.00	42,100.00	35,674.51	1,511,100
2022-08-03	40,850.00	41,450.00	40,700.00	40,900.00	34,657.66	1,442,600
2022-08-02	41,150.00	41,350.00	40,950.00	41,000.00	34,742.40	1,275,500
2022-08-01	40,500.00	41,800.00	40,150.00	41,800.00	35,420.30	1,113,400
2022-07-29	41,550.00	41,550.00	41,100.00	41,100.00	34,827.14	443,300
2022-07-28	41,600.00	42,000.00	41,350.00	41,500.00	35,166.09	694,400
2022-07-27	40,850.00	41,400.00	40,300.00	41,300.00	34,996.61	350,200
2022-07-26	41,300.00	41,600.00	40,800.00	40,850.00	34,615.29	247,700
2022-07-25	41,800.00	41,800.00	40,700.00	41,100.00	34,827.14	470,100
2022-07-22	42,000.00	42,400.00	41,800.00	41,800.00	35,420.30	471,800
2022-07-21	42,500.00	42,700.00	42,000.00	42,350.00	35,886.36	396,100
2022-07-20	43,250.00	43,600.00	42,200.00	42,850.00	36,310.05	914,800
2022-07-19	40,450.00	42,100.00	40,400.00	42,100.00	35,674.51	1,069,900
2022-07-18	40,400.00	40,600.00	40,000.00	40,250.00	34,106.87	402,900
2022-07-15	40,150.00	40,150.00	39,750.00	39,800.00	33,725.55	349,400
2022-07-14	39,900.00	40,400.00	39,750.00	40,100.00	33,979.76	218,100
2022-07-13	40,250.00	40,400.00	39,750.00	39,950.00	33,852.66	363,900
2022-07-12	39,600.00	40,450.00	39,600.00	40,400.00	34,233.98	455,900
2022-07-11	39,450.00	40,100.00	39,200.00	39,500.00	33,471.34	317,000
2022-07-08	39,400.00	39,850.00	38,800.00	39,350.00	33,344.23	253,600
2022-07-07	39,800.00	39,800.00	38,200.00	39,000.00	33,047.65	419,400
2022-07-06	39,200.00	40,100.00	38,200.00	38,200.00	32,369.75	571,100
2022-07-05	40,800.00	40,850.00	40,000.00	40,150.00	34,022.13	313,200
2022-07-04	41,100.00	41,200.00	40,300.00	40,350.00	34,191.61	212,300
2022-07-01	40,000.00	40,700.00	39,400.00	40,600.00	34,403.45	539,300
2022-06-30	40,900.00	41,300.00	40,100.00	40,300.00	34,149.24	636,800
2022-06-29	41,300.00	41,800.00	40,850.00	41,000.00	34,742.40	437,200
2022-06-28	41,600.00	42,300.00	41,300.00	41,800.00	35,420.30	561,600
2022-06-27	41,000.00	41,500.00	40,600.00	41,500.00	35,166.09	556,400
2022-06-24	40,850.00	41,300.00	40,500.00	40,800.00	34,572.93	524,800
2022-06-23	39,500.00	41,100.00	39,050.00	40,700.00	34,488.19	394,200

← NewerPage 18 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.