Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	40,400.00	40,400.00	39,100.00	39,500.00	33,471.34	516,600
2022-06-21	39,250.00	40,500.00	38,500.00	39,000.00	33,047.65	533,000
2022-06-20	41,600.00	41,600.00	39,250.00	39,250.00	33,259.49	1,238,300
2022-06-17	40,600.00	42,000.00	40,600.00	41,900.00	35,505.04	1,109,100
2022-06-16	42,200.00	42,400.00	41,800.00	42,050.00	35,632.15	817,400
2022-06-15	43,500.00	43,750.00	41,000.00	41,000.00	34,742.40	930,800
2022-06-14	42,000.00	43,800.00	41,950.00	43,100.00	36,521.89	1,397,300
2022-06-13	43,400.00	44,550.00	42,000.00	42,000.00	35,589.78	1,678,400
2022-06-10	46,200.00	46,700.00	45,000.00	45,000.00	38,131.90	1,655,600
2022-06-09	46,800.00	47,150.00	46,500.00	46,900.00	39,741.92	814,300
2022-06-08	47,150.00	47,900.00	46,800.00	46,850.00	39,699.55	2,041,700
2022-06-07	44,900.00	46,850.00	43,800.00	46,700.00	39,572.44	1,631,000
2022-06-06	44,200.00	45,200.00	44,200.00	44,900.00	38,047.17	1,695,100
2022-06-03	43,600.00	44,300.00	43,200.00	43,500.00	36,860.84	1,338,800
2022-06-02	44,000.00	44,400.00	43,500.00	43,500.00	36,860.84	1,442,600
2022-06-01	44,000.00	44,850.00	43,900.00	44,500.00	37,708.22	1,321,500
2022-05-31	43,300.00	44,900.00	42,950.00	44,000.00	37,284.53	2,119,400
2022-05-30	42,900.00	43,600.00	42,800.00	43,400.00	36,776.10	1,268,600
2022-05-27	42,650.00	42,950.00	42,500.00	42,600.00	36,098.20	1,051,000
2022-05-26	41,650.00	43,300.00	41,400.00	42,550.00	36,055.83	1,650,500
2022-05-25	40,600.00	41,500.00	40,000.00	41,400.00	35,081.35	1,234,100
2022-05-24	40,500.00	40,500.00	39,100.00	40,000.00	33,895.03	770,900
2022-05-23	41,000.00	41,000.00	40,050.00	40,250.00	34,106.87	1,090,900
2022-05-20	40,600.00	41,700.00	40,450.00	40,500.00	34,318.71	1,106,000
2022-05-19	40,200.00	41,200.00	40,200.00	40,500.00	34,318.71	1,367,000
2022-05-18	42,100.00	42,100.00	41,150.00	41,400.00	35,081.35	1,216,200
2022-05-17	39,100.00	41,800.00	39,100.00	41,800.00	35,420.30	1,495,800
2022-05-16	38,300.00	39,950.00	38,300.00	39,100.00	33,132.39	1,598,100
2022-05-13	38,600.00	39,000.00	37,050.00	37,350.00	31,649.48	2,015,800
2022-05-12	41,500.00	42,250.00	38,600.00	38,600.00	32,708.70	2,073,500
2022-05-11	43,050.00	43,050.00	41,400.00	41,500.00	35,166.09	1,273,100
2022-05-10	40,300.00	43,000.00	40,300.00	42,700.00	36,182.94	1,181,500
2022-05-09	45,750.00	45,750.00	42,600.00	42,600.00	36,098.20	2,496,200
2022-05-06	46,500.00	47,000.00	45,800.00	45,800.00	38,809.80	1,026,300
2022-05-05	49,100.00	49,500.00	47,350.00	47,600.00	40,335.08	1,542,400
2022-05-04	48,000.00	49,300.00	48,000.00	48,650.00	41,224.82	779,900
2022-04-29	47,700.00	48,500.00	47,400.00	48,000.00	40,674.03	871,300
2022-04-28	48,400.00	48,400.00	47,500.00	47,800.00	40,504.56	609,700
2022-04-27	47,800.00	48,300.00	46,800.00	48,300.00	40,928.24	593,900
2022-04-26	45,000.00	47,800.00	44,600.00	47,800.00	40,504.56	2,044,300
2022-04-25	50,200.00	50,400.00	46,600.00	46,600.00	39,487.70	2,303,200
2022-04-22	50,500.00	51,000.00	48,800.00	50,100.00	42,453.52	2,090,300
2022-04-21	51,400.00	51,700.00	50,100.00	50,300.00	42,622.99	2,002,500
2022-04-20	51,000.00	52,300.00	50,800.00	51,300.00	43,470.37	1,752,540
2022-04-19	53,200.00	54,000.00	51,000.00	51,000.00	43,216.16	1,352,700
2022-04-18	54,700.00	55,500.00	52,900.00	52,900.00	44,826.17	1,985,100
2022-04-15	54,800.00	55,700.00	54,500.00	54,700.00	46,351.45	1,178,200
2022-04-14	54,900.00	55,400.00	54,400.00	54,700.00	46,351.45	1,030,400
2022-04-13	54,800.00	55,000.00	53,900.00	54,700.00	46,351.45	1,274,500
2022-04-12	56,200.00	56,200.00	54,600.00	54,600.00	46,266.71	1,465,200
2022-04-08	56,600.00	57,300.00	56,200.00	56,200.00	47,622.51	1,558,900
2022-04-07	56,000.00	57,400.00	55,800.00	56,600.00	47,961.46	3,131,500
2022-04-06	55,700.00	56,300.00	55,600.00	56,000.00	47,453.04	1,262,500
2022-04-05	56,400.00	56,900.00	56,100.00	56,100.00	47,537.77	926,100
2022-04-04	55,400.00	56,400.00	55,300.00	56,200.00	47,622.51	1,692,600
2022-04-01	55,000.00	55,600.00	54,500.00	55,100.00	46,690.40	1,340,600
2022-03-31	55,000.00	55,600.00	54,400.00	55,200.00	46,775.14	1,938,200
2022-03-30	56,200.00	56,300.00	55,000.00	55,000.00	46,605.66	2,248,900
2022-03-29	55,900.00	56,600.00	55,900.00	56,400.00	47,791.99	1,594,000
2022-03-28	56,000.00	56,800.00	55,600.00	56,000.00	47,453.04	1,764,000

← NewerPage 19 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.