Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 35,150.00 | 35,700.00 | 35,150.00 | 35,500.00 | 33,160.80 | 1,727,294 |
| 2025-05-09 | 35,700.00 | 35,800.00 | 35,000.00 | 35,150.00 | 32,833.86 | 1,596,493 |
| 2025-05-08 | 33,200.00 | 35,800.00 | 33,200.00 | 35,700.00 | 33,347.62 | 4,096,272 |
| 2025-05-07 | 33,000.00 | 33,800.00 | 33,000.00 | 33,500.00 | 31,292.59 | 2,038,319 |
| 2025-05-06 | 33,900.00 | 34,600.00 | 33,700.00 | 33,900.00 | 31,666.23 | 1,538,813 |
| 2025-05-05 | 33,750.00 | 33,750.00 | 33,200.00 | 33,650.00 | 31,432.70 | 658,425 |
| 2025-04-29 | 33,800.00 | 34,000.00 | 33,800.00 | 33,900.00 | 31,666.23 | 501,900 |
| 2025-04-28 | 34,250.00 | 34,250.00 | 33,650.00 | 33,800.00 | 31,572.82 | 607,800 |
| 2025-04-25 | 33,700.00 | 34,450.00 | 33,650.00 | 34,250.00 | 31,993.17 | 1,458,100 |
| 2025-04-24 | 33,600.00 | 34,250.00 | 33,600.00 | 33,650.00 | 31,432.70 | 934,400 |
| 2025-04-23 | 33,700.00 | 33,800.00 | 33,150.00 | 33,450.00 | 31,245.88 | 794,900 |
| 2025-04-22 | 33,800.00 | 33,800.00 | 31,450.00 | 33,100.00 | 30,918.94 | 1,192,700 |
| 2025-04-21 | 34,000.00 | 34,250.00 | 33,500.00 | 33,800.00 | 31,572.82 | 417,900 |
| 2025-04-18 | 34,250.00 | 34,450.00 | 34,000.00 | 34,000.00 | 31,759.64 | 607,000 |
| 2025-04-17 | 32,950.00 | 33,900.00 | 32,750.00 | 33,850.00 | 31,619.52 | 801,800 |
| 2025-04-16 | 33,600.00 | 34,100.00 | 33,000.00 | 33,000.00 | 30,825.53 | 1,204,700 |
| 2025-04-15 | 34,500.00 | 34,750.00 | 33,600.00 | 33,600.00 | 31,386.00 | 1,652,500 |
| 2025-04-14 | 35,300.00 | 35,350.00 | 34,400.00 | 34,850.00 | 32,553.63 | 1,580,500 |
| 2025-04-11 | 35,400.00 | 35,400.00 | 33,450.00 | 35,350.00 | 33,020.68 | 3,676,400 |
| 2025-04-10 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 30,918.94 | 241,400 |
| 2025-04-09 | 30,950.00 | 33,100.00 | 30,950.00 | 30,950.00 | 28,910.61 | 2,654,100 |
| 2025-04-08 | 33,450.00 | 34,900.00 | 33,250.00 | 33,250.00 | 31,059.06 | 1,900,200 |
| 2025-04-04 | 34,800.00 | 35,700.00 | 34,800.00 | 35,700.00 | 33,347.62 | 4,400,600 |
| 2025-04-03 | 38,200.00 | 39,200.00 | 37,400.00 | 37,400.00 | 34,935.60 | 2,895,800 |
| 2025-04-02 | 40,400.00 | 40,400.00 | 40,000.00 | 40,200.00 | 37,551.10 | 349,700 |
| 2025-04-01 | 39,850.00 | 40,300.00 | 39,700.00 | 40,300.00 | 37,644.51 | 565,000 |
| 2025-03-31 | 39,600.00 | 39,650.00 | 39,050.00 | 39,550.00 | 36,943.93 | 1,019,000 |
| 2025-03-28 | 40,800.00 | 40,950.00 | 39,800.00 | 39,800.00 | 37,177.46 | 1,649,600 |
| 2025-03-27 | 41,150.00 | 41,300.00 | 40,800.00 | 40,950.00 | 38,251.68 | 792,100 |
| 2025-03-26 | 41,100.00 | 41,500.00 | 41,000.00 | 41,150.00 | 38,438.50 | 792,100 |
| 2025-03-25 | 41,500.00 | 41,500.00 | 40,900.00 | 40,950.00 | 38,251.68 | 1,756,600 |
| 2025-03-24 | 41,300.00 | 41,450.00 | 40,900.00 | 41,250.00 | 38,531.91 | 617,200 |
| 2025-03-21 | 41,300.00 | 41,400.00 | 40,950.00 | 41,300.00 | 38,578.62 | 1,180,400 |
| 2025-03-20 | 41,400.00 | 41,600.00 | 40,950.00 | 41,300.00 | 38,578.62 | 859,000 |
| 2025-03-19 | 41,800.00 | 41,800.00 | 41,100.00 | 41,500.00 | 38,765.44 | 676,100 |
| 2025-03-18 | 41,600.00 | 41,950.00 | 41,450.00 | 41,700.00 | 38,952.26 | 1,315,700 |
| 2025-03-17 | 41,400.00 | 41,700.00 | 40,850.00 | 41,450.00 | 38,718.74 | 1,372,100 |
| 2025-03-14 | 41,600.00 | 41,800.00 | 41,000.00 | 41,400.00 | 38,672.03 | 1,679,700 |
| 2025-03-13 | 42,850.00 | 42,850.00 | 41,700.00 | 41,700.00 | 38,952.26 | 2,540,000 |
| 2025-03-12 | 43,250.00 | 43,250.00 | 42,600.00 | 42,900.00 | 40,073.19 | 1,183,400 |
| 2025-03-11 | 42,600.00 | 43,300.00 | 42,400.00 | 43,300.00 | 40,446.83 | 1,582,300 |
| 2025-03-10 | 43,000.00 | 43,000.00 | 42,200.00 | 43,000.00 | 40,166.60 | 2,077,400 |
| 2025-03-07 | 43,600.00 | 43,600.00 | 42,550.00 | 42,850.00 | 40,026.49 | 3,052,600 |
| 2025-03-06 | 43,700.00 | 43,800.00 | 42,700.00 | 43,650.00 | 40,773.77 | 2,031,600 |
| 2025-03-05 | 44,500.00 | 44,500.00 | 43,750.00 | 43,750.00 | 40,867.18 | 1,231,500 |
| 2025-03-04 | 44,200.00 | 44,550.00 | 43,700.00 | 44,500.00 | 41,567.76 | 2,099,000 |
| 2025-03-03 | 43,400.00 | 44,300.00 | 43,250.00 | 44,200.00 | 41,287.53 | 2,398,400 |
| 2025-02-28 | 42,950.00 | 43,700.00 | 42,950.00 | 43,550.00 | 40,680.36 | 1,736,700 |
| 2025-02-27 | 43,200.00 | 43,400.00 | 42,850.00 | 42,950.00 | 40,119.90 | 1,384,900 |
| 2025-02-26 | 43,300.00 | 43,450.00 | 43,000.00 | 43,250.00 | 40,400.13 | 1,081,700 |
| 2025-02-25 | 43,000.00 | 43,600.00 | 43,000.00 | 43,300.00 | 40,446.83 | 1,837,800 |
| 2025-02-24 | 43,100.00 | 43,150.00 | 42,650.00 | 43,000.00 | 40,166.60 | 1,506,700 |
| 2025-02-21 | 42,800.00 | 43,500.00 | 42,700.00 | 43,200.00 | 40,353.42 | 1,857,100 |
| 2025-02-20 | 43,350.00 | 43,350.00 | 42,900.00 | 43,100.00 | 40,260.01 | 1,277,000 |
| 2025-02-19 | 43,000.00 | 43,300.00 | 42,800.00 | 43,200.00 | 40,353.42 | 2,234,800 |
| 2025-02-18 | 42,000.00 | 42,750.00 | 41,900.00 | 42,600.00 | 39,792.96 | 1,697,200 |
| 2025-02-17 | 42,400.00 | 43,100.00 | 41,900.00 | 42,050.00 | 39,279.20 | 2,503,600 |
| 2025-02-14 | 42,400.00 | 42,750.00 | 42,000.00 | 42,350.00 | 39,559.43 | 2,154,600 |
| 2025-02-13 | 41,350.00 | 42,200.00 | 40,950.00 | 42,000.00 | 39,232.49 | 2,400,000 |
| 2025-02-12 | 41,200.00 | 41,450.00 | 41,100.00 | 41,350.00 | 38,625.33 | 1,136,400 |
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.