Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 36,300.00 | 36,850.00 | 36,000.00 | 36,600.00 | 35,334.29 | 2,612,896 |
| 2025-08-01 | 36,250.00 | 36,300.00 | 35,650.00 | 35,800.00 | 34,561.96 | 3,047,074 |
| 2025-07-31 | 36,600.00 | 37,100.00 | 36,150.00 | 36,250.00 | 34,996.40 | 2,106,212 |
| 2025-07-30 | 37,000.00 | 37,000.00 | 36,200.00 | 36,300.00 | 35,044.67 | 3,101,582 |
| 2025-07-29 | 37,900.00 | 38,500.00 | 36,500.00 | 36,500.00 | 35,237.75 | 7,474,349 |
| 2025-07-28 | 38,150.00 | 38,200.00 | 37,700.00 | 37,850.00 | 36,541.07 | 3,968,649 |
| 2025-07-25 | 38,200.00 | 38,600.00 | 38,000.00 | 38,100.00 | 36,782.42 | 2,924,874 |
| 2025-07-24 | 37,350.00 | 38,200.00 | 37,300.00 | 38,100.00 | 36,782.42 | 4,404,849 |
| 2025-07-23 | 37,250.00 | 37,500.00 | 37,000.00 | 37,250.00 | 35,961.82 | 2,047,853 |
| 2025-07-22 | 37,100.00 | 37,150.00 | 36,900.00 | 37,150.00 | 35,865.27 | 1,525,266 |
| 2025-07-21 | 37,550.00 | 37,600.00 | 37,100.00 | 37,100.00 | 35,817.00 | 1,176,408 |
| 2025-07-18 | 37,150.00 | 37,600.00 | 37,150.00 | 37,300.00 | 36,010.09 | 2,297,241 |
| 2025-07-17 | 37,250.00 | 37,350.00 | 37,050.00 | 37,100.00 | 35,817.00 | 1,793,128 |
| 2025-07-16 | 37,300.00 | 37,500.00 | 37,050.00 | 37,250.00 | 35,961.82 | 1,736,842 |
| 2025-07-15 | 37,500.00 | 37,700.00 | 37,300.00 | 37,300.00 | 36,010.09 | 1,513,361 |
| 2025-07-14 | 37,900.00 | 37,900.00 | 37,300.00 | 37,500.00 | 36,203.17 | 1,241,350 |
| 2025-07-11 | 37,900.00 | 37,950.00 | 37,600.00 | 37,700.00 | 36,396.25 | 1,225,215 |
| 2025-07-10 | 37,500.00 | 38,350.00 | 37,450.00 | 37,900.00 | 36,589.34 | 1,684,678 |
| 2025-07-09 | 37,500.00 | 37,850.00 | 37,350.00 | 37,450.00 | 36,154.90 | 1,351,472 |
| 2025-07-08 | 37,100.00 | 37,350.00 | 37,100.00 | 37,300.00 | 36,010.09 | 1,231,985 |
| 2025-07-07 | 37,250.00 | 37,300.00 | 37,000.00 | 37,100.00 | 35,817.00 | 986,164 |
| 2025-07-04 | 37,000.00 | 37,300.00 | 37,000.00 | 37,250.00 | 35,961.82 | 938,298 |
| 2025-07-03 | 37,200.00 | 37,400.00 | 37,000.00 | 37,000.00 | 35,720.46 | 783,203 |
| 2025-07-02 | 36,900.00 | 37,100.00 | 36,850.00 | 36,950.00 | 35,672.19 | 680,205 |
| 2025-07-01 | 37,250.00 | 37,250.00 | 36,900.00 | 36,900.00 | 35,623.92 | 1,079,302 |
| 2025-06-30 | 37,300.00 | 37,500.00 | 37,000.00 | 37,250.00 | 35,961.82 | 932,268 |
| 2025-06-27 | 37,100.00 | 37,600.00 | 36,950.00 | 37,300.00 | 36,010.09 | 574,167 |
| 2025-06-26 | 37,300.00 | 37,700.00 | 36,850.00 | 37,050.00 | 35,768.73 | 1,509,734 |
| 2025-06-25 | 38,000.00 | 38,400.00 | 37,100.00 | 37,300.00 | 36,010.09 | 1,865,160 |
| 2025-06-24 | 37,800.00 | 38,900.00 | 37,800.00 | 38,050.00 | 36,734.15 | 2,968,738 |
| 2025-06-23 | 41,850.00 | 41,850.00 | 40,000.00 | 40,200.00 | 38,809.80 | 3,119,815 |
| 2025-06-20 | 39,550.00 | 39,800.00 | 38,650.00 | 39,150.00 | 37,796.11 | 1,437,117 |
| 2025-06-19 | 39,150.00 | 39,900.00 | 38,250.00 | 39,550.00 | 38,182.28 | 2,537,516 |
| 2025-06-18 | 40,000.00 | 40,200.00 | 39,000.00 | 39,000.00 | 37,651.30 | 2,511,539 |
| 2025-06-17 | 40,350.00 | 40,350.00 | 38,950.00 | 39,050.00 | 37,699.57 | 2,718,995 |
| 2025-06-16 | 40,000.00 | 40,300.00 | 38,650.00 | 40,300.00 | 38,906.34 | 5,742,642 |
| 2025-06-13 | 36,100.00 | 37,700.00 | 36,100.00 | 37,700.00 | 36,396.25 | 5,452,176 |
| 2025-06-12 | 35,450.00 | 35,700.00 | 35,200.00 | 35,250.00 | 34,030.98 | 597,543 |
| 2025-06-11 | 35,500.00 | 35,500.00 | 34,950.00 | 34,950.00 | 33,741.35 | 899,419 |
| 2025-06-10 | 35,800.00 | 35,800.00 | 35,300.00 | 35,500.00 | 34,272.33 | 653,163 |
| 2025-06-09 | 37,450.00 | 37,450.00 | 36,550.00 | 37,000.00 | 34,561.96 | 2,191,535 |
| 2025-06-06 | 36,250.00 | 37,800.00 | 36,250.00 | 37,400.00 | 34,935.60 | 3,678,248 |
| 2025-06-05 | 36,450.00 | 36,500.00 | 35,950.00 | 36,100.00 | 33,721.26 | 1,412,787 |
| 2025-06-04 | 35,800.00 | 36,750.00 | 35,750.00 | 36,050.00 | 33,674.56 | 2,131,454 |
| 2025-06-03 | 35,750.00 | 35,850.00 | 35,600.00 | 35,650.00 | 33,300.92 | 1,207,580 |
| 2025-06-02 | 34,900.00 | 35,600.00 | 34,700.00 | 35,600.00 | 33,254.21 | 1,840,119 |
| 2025-05-30 | 34,700.00 | 35,050.00 | 34,500.00 | 34,500.00 | 32,226.69 | 761,689 |
| 2025-05-29 | 35,550.00 | 35,550.00 | 34,800.00 | 34,900.00 | 32,600.33 | 1,259,523 |
| 2025-05-28 | 35,050.00 | 36,100.00 | 35,050.00 | 35,500.00 | 33,160.80 | 1,773,284 |
| 2025-05-27 | 34,850.00 | 35,150.00 | 34,650.00 | 34,750.00 | 32,460.22 | 1,007,353 |
| 2025-05-26 | 34,250.00 | 34,800.00 | 33,350.00 | 34,700.00 | 32,413.51 | 1,115,699 |
| 2025-05-23 | 34,800.00 | 34,950.00 | 34,100.00 | 34,350.00 | 32,086.58 | 1,027,451 |
| 2025-05-22 | 35,300.00 | 35,300.00 | 34,650.00 | 34,800.00 | 32,506.92 | 815,488 |
| 2025-05-21 | 34,950.00 | 35,600.00 | 34,850.00 | 35,300.00 | 32,973.98 | 908,634 |
| 2025-05-20 | 35,100.00 | 35,150.00 | 34,750.00 | 34,800.00 | 32,506.92 | 848,660 |
| 2025-05-19 | 35,700.00 | 35,750.00 | 35,050.00 | 35,100.00 | 32,787.16 | 1,051,912 |
| 2025-05-16 | 35,600.00 | 36,100.00 | 35,550.00 | 35,750.00 | 33,394.33 | 1,452,685 |
| 2025-05-15 | 35,700.00 | 35,950.00 | 35,400.00 | 35,550.00 | 33,207.50 | 1,230,061 |
| 2025-05-14 | 35,700.00 | 36,250.00 | 35,600.00 | 35,700.00 | 33,347.62 | 2,600,945 |
| 2025-05-13 | 36,000.00 | 36,000.00 | 35,550.00 | 35,550.00 | 33,207.50 | 1,537,168 |
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.