Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 32,650.00 | 33,650.00 | 32,550.00 | 32,750.00 | 31,617.44 | 1,764,010 |
| 2026-07-21 | 33,400.00 | 34,300.00 | 31,900.00 | 32,650.00 | 31,520.89 | 3,073,993 |
| 2026-07-20 | 35,550.00 | 35,850.00 | 34,300.00 | 34,300.00 | 33,113.83 | 1,701,400 |
| 2026-07-17 | 35,900.00 | 36,000.00 | 35,100.00 | 35,200.00 | 33,982.71 | 1,024,273 |
| 2026-07-16 | 36,100.00 | 36,550.00 | 34,500.00 | 35,900.00 | 34,658.50 | 2,078,341 |
| 2026-07-15 | 36,950.00 | 36,950.00 | 36,050.00 | 36,050.00 | 34,803.31 | 1,502,175 |
| 2026-07-14 | 36,150.00 | 37,350.00 | 35,550.00 | 36,800.00 | 35,527.38 | 3,610,639 |
| 2026-07-13 | 36,500.00 | 36,550.00 | 35,000.00 | 35,550.00 | 34,320.61 | 1,686,672 |
| 2026-07-10 | 36,600.00 | 36,950.00 | 36,000.00 | 36,000.00 | 34,755.04 | 2,477,319 |
| 2026-07-09 | 35,800.00 | 36,800.00 | 35,700.00 | 36,000.00 | 34,755.04 | 2,897,620 |
| 2026-07-08 | 35,500.00 | 35,950.00 | 35,050.00 | 35,250.00 | 34,030.98 | 2,216,223 |
| 2026-07-07 | 35,250.00 | 35,600.00 | 34,550.00 | 34,900.00 | 33,693.08 | 2,628,758 |
| 2026-07-06 | 36,600.00 | 36,900.00 | 34,150.00 | 35,100.00 | 33,886.17 | 3,262,546 |
| 2026-07-03 | 37,450.00 | 37,450.00 | 36,550.00 | 36,550.00 | 35,286.02 | 2,073,343 |
| 2026-07-02 | 37,450.00 | 37,450.00 | 37,100.00 | 37,200.00 | 35,913.54 | 806,634 |
| 2026-07-01 | 36,950.00 | 38,500.00 | 36,950.00 | 37,450.00 | 36,154.90 | 1,565,892 |
| 2026-06-30 | 37,300.00 | 37,600.00 | 36,900.00 | 36,950.00 | 35,672.19 | 1,157,746 |
| 2026-06-29 | 36,900.00 | 37,750.00 | 36,850.00 | 37,250.00 | 35,961.82 | 1,260,653 |
| 2026-06-26 | 37,400.00 | 37,550.00 | 36,800.00 | 36,800.00 | 35,527.38 | 1,721,821 |
| 2026-06-25 | 37,750.00 | 37,800.00 | 37,000.00 | 37,250.00 | 35,961.82 | 912,085 |
| 2026-06-24 | 37,750.00 | 38,200.00 | 36,850.00 | 37,800.00 | 36,492.80 | 1,920,896 |
| 2026-06-23 | 38,900.00 | 38,900.00 | 37,450.00 | 37,700.00 | 36,396.25 | 4,326,653 |
| 2026-06-22 | 38,800.00 | 39,300.00 | 38,650.00 | 38,650.00 | 37,313.40 | 1,875,771 |
| 2026-06-19 | 39,100.00 | 39,150.00 | 38,600.00 | 38,650.00 | 37,313.40 | 1,558,203 |
| 2026-06-18 | 38,700.00 | 39,250.00 | 38,600.00 | 39,000.00 | 37,651.30 | 1,555,109 |
| 2026-06-17 | 38,600.00 | 39,400.00 | 38,250.00 | 38,650.00 | 37,313.40 | 1,729,538 |
| 2026-06-16 | 38,750.00 | 39,000.00 | 38,300.00 | 38,600.00 | 37,265.13 | 1,886,395 |
| 2026-06-15 | 39,400.00 | 39,450.00 | 38,400.00 | 38,500.00 | 37,168.59 | 4,546,229 |
| 2026-06-12 | 39,850.00 | 41,000.00 | 39,650.00 | 40,050.00 | 38,664.99 | 2,295,288 |
| 2026-06-11 | 40,600.00 | 40,950.00 | 39,850.00 | 39,850.00 | 38,471.90 | 1,692,203 |
| 2026-06-10 | 40,900.00 | 40,950.00 | 39,850.00 | 40,050.00 | 38,664.99 | 2,630,784 |
| 2026-06-09 | 41,800.00 | 41,800.00 | 40,200.00 | 40,500.00 | 39,099.42 | 2,510,832 |
| 2026-06-08 | 41,600.00 | 42,800.00 | 41,500.00 | 41,700.00 | 40,257.93 | 3,883,361 |
| 2026-06-05 | 42,300.00 | 44,000.00 | 41,150.00 | 42,000.00 | 40,547.55 | 5,055,589 |
| 2026-06-04 | 40,450.00 | 41,850.00 | 40,350.00 | 41,850.00 | 40,402.74 | 6,465,942 |
| 2026-06-03 | 38,850.00 | 39,850.00 | 38,850.00 | 39,150.00 | 37,796.11 | 1,388,416 |
| 2026-06-02 | 40,150.00 | 40,400.00 | 38,850.00 | 38,850.00 | 37,506.48 | 3,080,924 |
| 2026-06-01 | 41,000.00 | 41,500.00 | 39,750.00 | 39,750.00 | 38,375.36 | 2,164,780 |
| 2026-05-29 | 39,450.00 | 41,500.00 | 38,850.00 | 41,000.00 | 39,582.13 | 4,652,948 |
| 2026-05-28 | 39,350.00 | 40,500.00 | 38,550.00 | 39,450.00 | 38,085.73 | 3,800,905 |
| 2026-05-27 | 40,100.00 | 40,650.00 | 39,450.00 | 39,450.00 | 38,085.73 | 2,743,939 |
| 2026-05-26 | 40,100.00 | 40,850.00 | 39,900.00 | 40,000.00 | 38,616.71 | 2,016,813 |
| 2026-05-25 | 41,000.00 | 41,300.00 | 39,600.00 | 39,700.00 | 38,327.09 | 5,771,902 |
| 2026-05-22 | 43,350.00 | 43,500.00 | 41,650.00 | 41,950.00 | 40,499.28 | 4,149,981 |
| 2026-05-21 | 43,900.00 | 43,900.00 | 42,250.00 | 42,950.00 | 41,464.70 | 3,510,045 |
| 2026-05-20 | 41,950.00 | 43,900.00 | 39,200.00 | 43,850.00 | 42,333.57 | 9,861,473 |
| 2026-05-19 | 46,000.00 | 47,000.00 | 42,000.00 | 42,000.00 | 40,547.55 | 14,805,450 |
| 2026-05-18 | 42,600.00 | 45,150.00 | 42,500.00 | 45,150.00 | 43,588.62 | 11,452,110 |
| 2026-05-15 | 39,400.00 | 42,350.00 | 39,400.00 | 42,200.00 | 40,740.63 | 9,253,543 |
| 2026-05-14 | 40,500.00 | 41,750.00 | 39,750.00 | 39,850.00 | 38,471.90 | 5,388,167 |
| 2026-05-13 | 37,800.00 | 40,400.00 | 37,500.00 | 40,350.00 | 38,954.61 | 10,820,540 |
| 2026-05-12 | 37,200.00 | 37,900.00 | 37,000.00 | 37,800.00 | 36,492.80 | 1,745,936 |
| 2026-05-11 | 38,000.00 | 38,000.00 | 36,600.00 | 36,800.00 | 35,527.38 | 5,104,493 |
| 2026-05-08 | 38,100.00 | 38,350.00 | 37,500.00 | 37,600.00 | 36,299.71 | 1,965,966 |
| 2026-05-07 | 38,900.00 | 38,900.00 | 37,700.00 | 37,700.00 | 36,396.25 | 4,514,286 |
| 2026-05-06 | 39,250.00 | 39,600.00 | 38,650.00 | 39,000.00 | 37,651.30 | 3,105,513 |
| 2026-05-05 | 38,650.00 | 39,700.00 | 37,800.00 | 39,250.00 | 37,892.65 | 3,889,638 |
| 2026-05-04 | 38,500.00 | 39,750.00 | 38,100.00 | 38,700.00 | 37,361.67 | 4,414,532 |
| 2026-04-29 | 37,000.00 | 37,450.00 | 36,250.00 | 37,150.00 | 35,865.27 | 3,577,083 |
| 2026-04-28 | 38,200.00 | 39,200.00 | 36,950.00 | 36,950.00 | 35,672.19 | 6,522,862 |
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.