Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 39,100.00 | 39,700.00 | 38,000.00 | 39,300.00 | 37,940.92 | 3,796,910 |
| 2026-04-22 | 39,600.00 | 39,600.00 | 39,000.00 | 39,000.00 | 37,651.30 | 1,915,142 |
| 2026-04-21 | 39,450.00 | 40,000.00 | 39,300.00 | 39,350.00 | 37,989.19 | 1,993,776 |
| 2026-04-20 | 40,100.00 | 40,300.00 | 39,300.00 | 39,450.00 | 38,085.73 | 1,772,487 |
| 2026-04-17 | 39,400.00 | 40,450.00 | 38,950.00 | 39,950.00 | 38,568.44 | 2,908,983 |
| 2026-04-16 | 40,100.00 | 40,100.00 | 38,900.00 | 39,100.00 | 37,747.84 | 3,342,545 |
| 2026-04-15 | 40,150.00 | 40,700.00 | 39,650.00 | 39,800.00 | 38,423.63 | 2,872,404 |
| 2026-04-14 | 41,200.00 | 41,200.00 | 40,100.00 | 40,150.00 | 38,761.53 | 2,226,353 |
| 2026-04-13 | 41,900.00 | 41,950.00 | 40,500.00 | 40,700.00 | 39,292.51 | 3,029,714 |
| 2026-04-10 | 39,950.00 | 42,000.00 | 39,550.00 | 41,150.00 | 39,726.95 | 5,712,905 |
| 2026-04-09 | 40,500.00 | 40,500.00 | 39,500.00 | 39,500.00 | 38,134.01 | 2,991,513 |
| 2026-04-08 | 39,500.00 | 40,750.00 | 38,950.00 | 40,500.00 | 39,099.42 | 3,501,403 |
| 2026-04-07 | 38,950.00 | 39,550.00 | 38,550.00 | 38,600.00 | 37,265.13 | 1,993,090 |
| 2026-04-06 | 40,200.00 | 40,200.00 | 38,900.00 | 38,900.00 | 37,554.76 | 3,135,427 |
| 2026-04-03 | 40,900.00 | 41,350.00 | 40,200.00 | 40,200.00 | 38,809.80 | 2,941,459 |
| 2026-04-02 | 41,000.00 | 41,450.00 | 40,050.00 | 40,400.00 | 39,002.88 | 2,564,119 |
| 2026-04-01 | 41,100.00 | 41,850.00 | 40,500.00 | 40,700.00 | 39,292.51 | 4,273,075 |
| 2026-03-31 | 41,900.00 | 41,900.00 | 40,350.00 | 40,400.00 | 39,002.88 | 4,162,413 |
| 2026-03-30 | 42,000.00 | 43,000.00 | 41,400.00 | 41,400.00 | 39,968.30 | 5,428,378 |
| 2026-03-27 | 40,200.00 | 42,400.00 | 40,000.00 | 42,250.00 | 40,788.90 | 6,117,291 |
| 2026-03-26 | 41,300.00 | 41,300.00 | 39,700.00 | 39,900.00 | 38,520.17 | 4,234,038 |
| 2026-03-25 | 40,400.00 | 42,300.00 | 40,400.00 | 41,300.00 | 39,871.76 | 4,334,333 |
| 2026-03-24 | 42,000.00 | 42,100.00 | 38,500.00 | 39,800.00 | 38,423.63 | 8,826,058 |
| 2026-03-23 | 41,100.00 | 42,950.00 | 40,050.00 | 41,000.00 | 39,582.13 | 6,699,961 |
| 2026-03-20 | 46,600.00 | 46,600.00 | 42,800.00 | 42,800.00 | 41,319.88 | 7,464,456 |
| 2026-03-19 | 48,100.00 | 48,100.00 | 45,600.00 | 46,000.00 | 44,409.22 | 4,001,886 |
| 2026-03-18 | 45,200.00 | 48,800.00 | 45,200.00 | 48,450.00 | 46,774.50 | 6,638,681 |
| 2026-03-17 | 47,900.00 | 48,100.00 | 45,350.00 | 45,650.00 | 44,071.33 | 3,720,763 |
| 2026-03-16 | 48,000.00 | 48,100.00 | 45,050.00 | 46,700.00 | 45,085.01 | 10,183,430 |
| 2026-03-13 | 52,000.00 | 54,400.00 | 48,400.00 | 48,400.00 | 46,726.22 | 11,943,500 |
| 2026-03-12 | 55,000.00 | 55,200.00 | 52,000.00 | 52,000.00 | 50,201.73 | 7,053,740 |
| 2026-03-11 | 51,600.00 | 55,200.00 | 51,400.00 | 55,200.00 | 53,291.07 | 8,742,980 |
| 2026-03-10 | 55,000.00 | 58,100.00 | 53,700.00 | 53,700.00 | 51,842.94 | 8,238,264 |
| 2026-03-09 | 65,900.00 | 65,900.00 | 57,700.00 | 57,700.00 | 55,704.61 | 13,289,380 |
| 2026-03-06 | 63,600.00 | 67,000.00 | 60,800.00 | 62,000.00 | 59,855.91 | 11,645,620 |
| 2026-03-05 | 69,400.00 | 69,500.00 | 64,700.00 | 64,700.00 | 62,462.54 | 10,263,110 |
| 2026-03-04 | 68,000.00 | 70,400.00 | 66,000.00 | 69,500.00 | 67,096.54 | 11,622,860 |
| 2026-03-03 | 64,100.00 | 66,100.00 | 58,900.00 | 66,100.00 | 63,814.12 | 17,818,391 |
| 2026-03-02 | 61,300.00 | 61,800.00 | 60,000.00 | 61,800.00 | 59,662.82 | 10,164,840 |
| 2026-02-27 | 58,300.00 | 61,200.00 | 57,500.00 | 57,800.00 | 55,801.15 | 6,871,957 |
| 2026-02-26 | 58,500.00 | 58,600.00 | 56,000.00 | 57,500.00 | 55,511.53 | 4,711,501 |
| 2026-02-25 | 57,700.00 | 59,800.00 | 57,000.00 | 58,000.00 | 55,994.24 | 9,053,875 |
| 2026-02-24 | 57,500.00 | 58,500.00 | 56,700.00 | 57,700.00 | 55,704.61 | 9,920,175 |
| 2026-02-23 | 54,500.00 | 55,600.00 | 53,300.00 | 55,600.00 | 53,677.23 | 2,932,770 |
| 2026-02-13 | 51,600.00 | 52,700.00 | 50,700.00 | 52,000.00 | 50,201.73 | 3,686,053 |
| 2026-02-12 | 52,600.00 | 53,300.00 | 51,600.00 | 51,700.00 | 49,912.10 | 2,649,142 |
| 2026-02-11 | 52,000.00 | 53,600.00 | 50,500.00 | 51,700.00 | 49,912.10 | 7,531,499 |
| 2026-02-10 | 57,600.00 | 58,400.00 | 53,300.00 | 53,300.00 | 51,456.77 | 11,584,900 |
| 2026-02-09 | 57,500.00 | 58,200.00 | 56,500.00 | 57,300.00 | 55,318.44 | 2,444,425 |
| 2026-02-06 | 56,500.00 | 59,600.00 | 54,300.00 | 57,000.00 | 55,028.82 | 10,250,420 |
| 2026-02-05 | 60,000.00 | 60,700.00 | 57,400.00 | 57,400.00 | 55,414.99 | 7,254,763 |
| 2026-02-04 | 60,000.00 | 61,300.00 | 58,700.00 | 60,000.00 | 57,925.07 | 5,536,687 |
| 2026-02-03 | 60,500.00 | 62,700.00 | 59,500.00 | 60,000.00 | 57,925.07 | 8,427,965 |
| 2026-02-02 | 57,300.00 | 60,900.00 | 56,800.00 | 60,900.00 | 58,793.95 | 10,147,070 |
| 2026-01-30 | 58,400.00 | 59,500.00 | 57,700.00 | 58,900.00 | 56,863.11 | 6,934,580 |
| 2026-01-29 | 58,200.00 | 58,800.00 | 56,400.00 | 57,700.00 | 55,704.61 | 10,143,320 |
| 2026-01-28 | 63,200.00 | 64,800.00 | 57,200.00 | 58,900.00 | 56,863.11 | 15,584,360 |
| 2026-01-27 | 58,000.00 | 60,900.00 | 56,500.00 | 60,900.00 | 58,793.95 | 13,458,790 |
| 2026-01-26 | 54,300.00 | 58,400.00 | 54,200.00 | 57,000.00 | 55,028.82 | 14,226,540 |
| 2026-01-23 | 56,400.00 | 57,300.00 | 53,000.00 | 54,600.00 | 52,711.82 | 12,347,780 |
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.