Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	56,000.00	57,000.00	55,700.00	56,000.00	47,453.04	1,417,700
2022-03-24	56,700.00	56,700.00	55,900.00	56,000.00	47,453.04	1,447,000
2022-03-23	56,800.00	57,000.00	56,000.00	56,000.00	47,453.04	1,522,600
2022-03-22	56,600.00	57,400.00	56,500.00	56,800.00	48,130.94	1,998,000
2022-03-21	56,000.00	56,800.00	55,700.00	56,000.00	47,453.04	1,400,300
2022-03-18	56,400.00	56,800.00	55,900.00	55,900.00	47,368.30	1,514,600
2022-03-17	56,400.00	56,400.00	55,600.00	55,800.00	47,283.56	1,490,300
2022-03-16	56,400.00	56,500.00	55,400.00	56,200.00	47,622.51	1,634,500
2022-03-15	55,300.00	56,900.00	54,500.00	56,000.00	47,453.04	2,591,800
2022-03-14	57,500.00	58,000.00	55,800.00	55,900.00	47,368.30	3,857,900
2022-03-11	61,300.00	61,700.00	57,500.00	58,000.00	49,147.79	5,635,300
2022-03-10	62,000.00	62,000.00	60,900.00	61,300.00	51,944.13	2,901,400
2022-03-09	62,000.00	63,900.00	61,300.00	63,000.00	53,384.67	3,721,600
2022-03-08	62,500.00	63,000.00	61,300.00	61,300.00	51,944.13	2,878,000
2022-03-07	62,800.00	64,200.00	61,800.00	63,300.00	53,638.88	6,674,300
2022-03-04	62,200.00	62,400.00	61,100.00	61,100.00	51,774.65	2,848,300
2022-03-03	62,400.00	63,400.00	61,400.00	62,800.00	53,215.19	3,079,600
2022-03-02	63,000.00	64,100.00	61,500.00	61,500.00	52,113.60	5,367,300
2022-03-01	62,400.00	62,800.00	61,000.00	61,300.00	51,944.13	3,577,800
2022-02-28	63,000.00	63,500.00	62,100.00	62,300.00	52,791.50	2,428,900
2022-02-25	63,100.00	63,700.00	61,500.00	62,400.00	52,876.24	3,042,900
2022-02-24	62,600.00	65,900.00	62,000.00	63,400.00	53,723.62	5,797,500
2022-02-23	62,600.00	64,400.00	62,400.00	62,500.00	52,960.98	4,311,700
2022-02-22	60,600.00	63,500.00	60,000.00	62,000.00	52,537.29	5,660,600
2022-02-21	60,600.00	60,700.00	59,800.00	59,900.00	50,757.80	2,326,000
2022-02-18	59,700.00	60,400.00	59,300.00	59,800.00	50,673.06	1,749,200
2022-02-17	58,700.00	60,700.00	58,200.00	60,000.00	50,842.54	2,257,800
2022-02-16	58,300.00	59,100.00	57,700.00	59,000.00	49,995.16	1,881,300
2022-02-15	60,300.00	60,400.00	58,300.00	59,000.00	49,995.16	2,402,200
2022-02-14	60,200.00	61,900.00	59,800.00	60,200.00	51,012.01	3,168,700
2022-02-11	60,800.00	60,900.00	59,300.00	59,400.00	50,334.11	2,724,600
2022-02-10	59,900.00	60,700.00	59,400.00	60,500.00	51,266.23	3,213,700
2022-02-09	58,800.00	60,900.00	58,200.00	59,400.00	50,334.11	2,814,400
2022-02-08	58,100.00	59,300.00	58,100.00	58,800.00	49,825.69	1,986,900
2022-02-07	57,200.00	60,000.00	56,700.00	58,700.00	49,740.95	3,956,700
2022-01-28	57,000.00	57,500.00	55,600.00	56,100.00	47,537.77	1,430,900
2022-01-27	58,000.00	58,000.00	57,000.00	57,000.00	48,300.41	1,932,200
2022-01-26	54,800.00	57,200.00	54,200.00	57,000.00	48,300.41	4,913,800
2022-01-25	54,100.00	54,500.00	53,600.00	54,400.00	46,097.23	977,300
2022-01-24	54,800.00	55,800.00	54,300.00	54,300.00	46,012.50	1,087,200
2022-01-21	54,100.00	55,200.00	53,500.00	54,800.00	46,436.18	1,281,700
2022-01-20	54,100.00	54,500.00	53,500.00	54,100.00	45,843.02	669,600
2022-01-19	54,500.00	54,600.00	53,700.00	54,100.00	45,843.02	1,004,200
2022-01-18	53,300.00	54,400.00	52,900.00	54,000.00	45,758.28	1,129,000
2022-01-17	56,000.00	56,500.00	53,500.00	53,600.00	45,419.33	1,814,400
2022-01-14	54,000.00	55,000.00	53,700.00	55,000.00	46,605.66	905,900
2022-01-13	55,000.00	55,500.00	54,100.00	54,200.00	45,927.76	1,077,500
2022-01-12	56,000.00	56,000.00	53,700.00	54,800.00	46,436.18	1,384,900
2022-01-11	54,900.00	55,300.00	54,000.00	54,100.00	45,843.02	1,136,900
2022-01-10	56,700.00	56,900.00	55,000.00	55,000.00	46,605.66	1,526,500
2022-01-07	55,900.00	56,700.00	55,700.00	56,300.00	47,707.25	1,521,100
2022-01-06	55,700.00	56,700.00	55,200.00	55,500.00	47,029.35	1,953,800
2022-01-05	56,000.00	57,100.00	55,600.00	55,700.00	47,198.82	1,662,900
2022-01-04	54,400.00	56,400.00	54,000.00	55,900.00	47,368.30	2,733,400
2021-12-31	54,100.00	54,600.00	53,700.00	53,900.00	45,673.55	885,000
2021-12-30	54,400.00	54,800.00	54,000.00	54,000.00	45,758.28	573,300
2021-12-29	53,900.00	54,200.00	53,700.00	54,000.00	45,758.28	668,600
2021-12-28	54,700.00	54,700.00	53,700.00	53,800.00	45,588.81	910,200
2021-12-27	53,300.00	54,100.00	53,200.00	54,100.00	45,843.02	994,400
2021-12-24	53,400.00	53,900.00	52,900.00	53,000.00	44,910.91	625,000

← NewerPage 20 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.