Vietnam National Petroleum Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	53,000.00	53,800.00	51,800.00	52,800.00	44,741.43	1,689,100
2021-12-22	53,300.00	53,800.00	52,800.00	52,800.00	44,741.43	906,500
2021-12-21	53,000.00	53,400.00	52,600.00	53,000.00	44,910.91	858,300
2021-12-20	54,200.00	54,200.00	52,600.00	53,000.00	44,910.91	1,514,800
2021-12-17	54,900.00	55,100.00	54,300.00	54,300.00	46,012.50	1,045,900
2021-12-16	54,800.00	55,100.00	54,300.00	54,900.00	46,520.92	1,206,700
2021-12-15	54,400.00	55,700.00	54,000.00	54,600.00	46,266.71	1,380,300
2021-12-14	53,700.00	54,800.00	53,500.00	54,500.00	46,181.97	1,067,300
2021-12-13	53,400.00	54,200.00	53,300.00	53,700.00	45,504.07	1,370,300
2021-12-10	53,800.00	53,900.00	53,000.00	53,300.00	45,165.12	1,440,600
2021-12-09	53,500.00	54,400.00	53,500.00	54,100.00	45,843.02	1,443,600
2021-12-08	54,000.00	54,800.00	53,700.00	53,800.00	45,588.81	1,106,400
2021-12-07	52,400.00	53,500.00	52,100.00	53,500.00	45,334.60	989,900
2021-12-06	53,400.00	53,800.00	51,100.00	51,700.00	43,809.32	2,038,600
2021-12-03	55,500.00	55,500.00	53,300.00	53,300.00	45,165.12	1,645,400
2021-12-02	54,300.00	55,900.00	54,300.00	55,500.00	47,029.35	1,186,100
2021-12-01	54,000.00	55,100.00	54,000.00	54,300.00	46,012.50	1,844,900
2021-11-30	55,500.00	56,700.00	54,100.00	54,100.00	45,843.02	2,785,920
2021-11-29	55,400.00	55,400.00	54,000.00	54,900.00	46,520.92	2,837,900
2021-11-26	58,000.00	58,500.00	56,600.00	56,800.00	48,130.94	2,780,400
2021-11-25	57,300.00	59,000.00	57,000.00	58,000.00	49,147.79	2,036,100
2021-11-24	57,700.00	58,300.00	56,600.00	57,000.00	48,300.41	2,281,500
2021-11-23	55,900.00	57,000.00	55,600.00	57,000.00	48,300.41	2,527,300
2021-11-22	58,300.00	58,900.00	55,600.00	55,900.00	47,368.30	3,029,200
2021-11-19	61,800.00	61,800.00	56,900.00	59,400.00	50,334.11	5,050,600
2021-11-18	62,200.00	62,400.00	60,800.00	61,000.00	51,689.91	2,574,800
2021-11-17	58,600.00	62,100.00	58,500.00	62,100.00	52,622.03	4,731,400
2021-11-16	59,800.00	60,400.00	58,800.00	58,800.00	49,825.69	2,612,300
2021-11-15	60,100.00	61,800.00	59,200.00	60,100.00	50,927.28	3,286,200
2021-11-12	59,900.00	60,000.00	58,500.00	60,000.00	50,842.54	2,450,800
2021-11-11	60,100.00	60,500.00	58,700.00	59,800.00	50,673.06	5,712,200
2021-11-10	55,200.00	58,300.00	54,800.00	58,300.00	49,402.00	7,407,300
2021-11-09	54,600.00	54,800.00	54,200.00	54,500.00	46,181.97	2,054,200
2021-11-08	54,500.00	55,500.00	54,300.00	54,700.00	46,351.45	2,206,800
2021-11-05	52,900.00	55,000.00	52,900.00	53,900.00	45,673.55	2,294,700
2021-11-04	53,000.00	53,500.00	52,500.00	52,700.00	44,656.70	1,526,400
2021-11-03	54,500.00	54,700.00	53,000.00	53,000.00	44,910.91	1,957,500
2021-11-02	54,000.00	54,800.00	53,900.00	54,300.00	46,012.50	1,890,400
2021-11-01	53,900.00	54,800.00	53,700.00	53,900.00	45,673.55	1,823,500
2021-10-29	54,800.00	55,100.00	54,100.00	54,100.00	45,843.02	2,289,600
2021-10-28	55,100.00	55,300.00	54,600.00	54,800.00	46,436.18	1,387,500
2021-10-27	55,200.00	55,300.00	54,600.00	55,300.00	46,859.87	2,081,000
2021-10-26	54,800.00	55,800.00	54,300.00	54,600.00	46,266.71	2,374,400
2021-10-25	53,400.00	54,800.00	53,000.00	54,100.00	45,843.02	1,056,200
2021-10-22	53,500.00	53,900.00	52,700.00	52,900.00	44,826.17	1,575,900
2021-10-21	54,400.00	54,400.00	53,500.00	53,500.00	45,334.60	1,127,500

← NewerPage 21 of 21 · 1,246 trading days

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.