Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 34,100.00 | 34,500.00 | 34,000.00 | 34,500.00 | 33,306.92 | 1,346,556 |
| 2025-10-28 | 34,150.00 | 34,300.00 | 33,850.00 | 34,050.00 | 32,872.48 | 643,453 |
| 2025-10-27 | 34,800.00 | 34,800.00 | 34,150.00 | 34,150.00 | 32,969.02 | 778,211 |
| 2025-10-24 | 34,800.00 | 34,850.00 | 34,250.00 | 34,300.00 | 33,113.83 | 1,110,207 |
| 2025-10-23 | 34,600.00 | 34,950.00 | 34,250.00 | 34,250.00 | 33,065.56 | 1,271,667 |
| 2025-10-22 | 33,500.00 | 34,500.00 | 33,400.00 | 34,250.00 | 33,065.56 | 2,050,548 |
| 2025-10-21 | 32,800.00 | 33,500.00 | 32,800.00 | 33,350.00 | 32,196.69 | 1,524,934 |
| 2025-10-20 | 33,500.00 | 33,500.00 | 32,500.00 | 32,700.00 | 31,569.16 | 2,225,022 |
| 2025-10-17 | 33,700.00 | 33,750.00 | 33,450.00 | 33,550.00 | 32,389.77 | 1,942,118 |
| 2025-10-16 | 33,700.00 | 33,900.00 | 33,400.00 | 33,700.00 | 32,534.58 | 1,736,701 |
| 2025-10-15 | 33,600.00 | 33,900.00 | 33,550.00 | 33,700.00 | 32,534.58 | 1,660,938 |
| 2025-10-14 | 34,050.00 | 34,300.00 | 33,500.00 | 33,600.00 | 32,438.04 | 1,918,724 |
| 2025-10-13 | 33,700.00 | 34,050.00 | 33,550.00 | 34,050.00 | 32,872.48 | 1,241,494 |
| 2025-10-10 | 34,150.00 | 34,250.00 | 33,950.00 | 34,050.00 | 32,872.48 | 1,172,238 |
| 2025-10-09 | 34,000.00 | 34,400.00 | 33,850.00 | 34,100.00 | 32,920.75 | 1,217,886 |
| 2025-10-08 | 34,300.00 | 34,400.00 | 33,900.00 | 33,950.00 | 32,775.94 | 1,041,869 |
| 2025-10-07 | 34,300.00 | 34,350.00 | 33,900.00 | 33,900.00 | 32,727.67 | 894,185 |
| 2025-10-06 | 34,000.00 | 34,150.00 | 33,700.00 | 34,150.00 | 32,969.02 | 922,201 |
| 2025-10-03 | 34,150.00 | 34,150.00 | 33,300.00 | 33,450.00 | 32,293.23 | 2,005,930 |
| 2025-10-02 | 34,150.00 | 34,350.00 | 34,000.00 | 34,000.00 | 32,824.21 | 1,040,679 |
| 2025-10-01 | 34,200.00 | 34,450.00 | 34,150.00 | 34,150.00 | 32,969.02 | 696,852 |
| 2025-09-30 | 34,750.00 | 34,800.00 | 34,000.00 | 34,200.00 | 33,017.29 | 1,611,756 |
| 2025-09-29 | 35,200.00 | 35,300.00 | 34,650.00 | 34,750.00 | 33,548.27 | 1,021,060 |
| 2025-09-26 | 35,300.00 | 35,300.00 | 34,800.00 | 34,800.00 | 33,596.54 | 805,519 |
| 2025-09-25 | 35,150.00 | 35,300.00 | 35,050.00 | 35,050.00 | 33,837.90 | 1,033,175 |
| 2025-09-24 | 34,800.00 | 35,050.00 | 34,600.00 | 35,000.00 | 33,789.63 | 1,192,056 |
| 2025-09-23 | 35,000.00 | 35,200.00 | 34,750.00 | 34,750.00 | 33,548.27 | 1,170,119 |
| 2025-09-22 | 35,400.00 | 35,550.00 | 34,850.00 | 34,850.00 | 33,644.81 | 1,868,070 |
| 2025-09-19 | 35,550.00 | 35,750.00 | 35,300.00 | 35,350.00 | 34,127.52 | 2,153,402 |
| 2025-09-18 | 36,100.00 | 36,150.00 | 35,550.00 | 35,600.00 | 34,368.88 | 1,611,365 |
| 2025-09-17 | 36,150.00 | 36,650.00 | 36,000.00 | 36,100.00 | 34,851.59 | 1,912,365 |
| 2025-09-16 | 36,000.00 | 36,300.00 | 35,800.00 | 35,950.00 | 34,706.77 | 2,345,082 |
| 2025-09-15 | 36,000.00 | 36,050.00 | 35,600.00 | 35,750.00 | 34,513.69 | 1,255,579 |
| 2025-09-12 | 35,400.00 | 36,000.00 | 35,250.00 | 35,600.00 | 34,368.88 | 1,760,557 |
| 2025-09-11 | 35,600.00 | 35,700.00 | 34,850.00 | 35,350.00 | 34,127.52 | 2,032,041 |
| 2025-09-10 | 35,600.00 | 35,850.00 | 35,250.00 | 35,400.00 | 34,175.79 | 952,731 |
| 2025-09-09 | 35,550.00 | 35,700.00 | 35,150.00 | 35,450.00 | 34,224.06 | 1,658,978 |
| 2025-09-08 | 36,500.00 | 36,600.00 | 35,500.00 | 35,500.00 | 34,272.33 | 3,118,232 |
| 2025-09-05 | 36,800.00 | 37,200.00 | 36,600.00 | 36,600.00 | 35,334.29 | 2,722,422 |
| 2025-09-04 | 36,600.00 | 37,000.00 | 36,500.00 | 36,650.00 | 35,382.56 | 1,444,947 |
| 2025-09-03 | 36,400.00 | 36,950.00 | 36,300.00 | 36,550.00 | 35,286.02 | 2,092,640 |
| 2025-08-29 | 36,500.00 | 36,500.00 | 36,050.00 | 36,100.00 | 34,851.59 | 1,694,976 |
| 2025-08-28 | 36,450.00 | 36,800.00 | 36,100.00 | 36,150.00 | 34,899.86 | 1,885,173 |
| 2025-08-27 | 36,350.00 | 36,850.00 | 36,150.00 | 36,400.00 | 35,141.21 | 1,393,378 |
| 2025-08-26 | 36,000.00 | 36,400.00 | 35,900.00 | 36,350.00 | 35,092.94 | 2,246,116 |
| 2025-08-25 | 36,100.00 | 36,500.00 | 35,750.00 | 35,850.00 | 34,610.23 | 2,065,877 |
| 2025-08-22 | 36,700.00 | 36,850.00 | 35,850.00 | 35,950.00 | 34,706.77 | 3,930,883 |
| 2025-08-21 | 37,000.00 | 37,400.00 | 36,700.00 | 36,900.00 | 35,623.92 | 2,488,141 |
| 2025-08-20 | 38,300.00 | 38,350.00 | 36,650.00 | 37,000.00 | 35,720.46 | 4,910,873 |
| 2025-08-19 | 38,800.00 | 39,300.00 | 38,350.00 | 38,350.00 | 37,023.78 | 4,021,227 |
| 2025-08-18 | 39,200.00 | 39,350.00 | 38,450.00 | 38,800.00 | 37,458.21 | 3,226,799 |
| 2025-08-15 | 38,000.00 | 39,750.00 | 37,700.00 | 38,500.00 | 37,168.59 | 7,517,715 |
| 2025-08-14 | 38,400.00 | 38,400.00 | 37,550.00 | 37,900.00 | 36,589.34 | 2,272,075 |
| 2025-08-13 | 38,650.00 | 38,950.00 | 37,500.00 | 38,000.00 | 36,685.88 | 3,503,639 |
| 2025-08-12 | 38,000.00 | 38,850.00 | 37,650.00 | 38,500.00 | 37,168.59 | 4,945,053 |
| 2025-08-11 | 38,250.00 | 38,500.00 | 37,650.00 | 37,950.00 | 36,637.61 | 2,347,480 |
| 2025-08-08 | 37,100.00 | 38,500.00 | 37,100.00 | 38,200.00 | 36,878.96 | 6,275,783 |
| 2025-08-07 | 37,500.00 | 37,550.00 | 37,000.00 | 37,100.00 | 35,817.00 | 2,327,242 |
| 2025-08-06 | 36,800.00 | 37,600.00 | 36,700.00 | 37,450.00 | 36,154.90 | 2,982,594 |
| 2025-08-05 | 36,900.00 | 37,100.00 | 36,200.00 | 36,600.00 | 35,334.29 | 3,925,919 |
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.