Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 40,500.00 | 41,300.00 | 40,400.00 | 41,200.00 | 38,485.21 | 2,096,000 |
| 2025-02-10 | 39,800.00 | 40,750.00 | 39,600.00 | 40,400.00 | 37,737.92 | 2,002,500 |
| 2025-02-07 | 39,900.00 | 39,900.00 | 39,700.00 | 39,850.00 | 37,224.16 | 734,700 |
| 2025-02-06 | 40,000.00 | 40,000.00 | 39,600.00 | 39,900.00 | 37,270.87 | 601,300 |
| 2025-02-05 | 40,150.00 | 40,200.00 | 39,700.00 | 39,900.00 | 37,270.87 | 623,200 |
| 2025-02-04 | 39,400.00 | 40,200.00 | 39,400.00 | 40,000.00 | 37,364.28 | 946,300 |
| 2025-02-03 | 39,200.00 | 39,400.00 | 38,850.00 | 39,300.00 | 36,710.41 | 540,700 |
| 2025-01-24 | 39,100.00 | 39,550.00 | 39,100.00 | 39,500.00 | 36,897.23 | 570,100 |
| 2025-01-23 | 39,200.00 | 39,700.00 | 38,950.00 | 39,600.00 | 36,990.64 | 505,800 |
| 2025-01-22 | 39,900.00 | 39,900.00 | 39,150.00 | 39,150.00 | 36,570.29 | 873,000 |
| 2025-01-21 | 39,950.00 | 40,350.00 | 39,400.00 | 39,850.00 | 37,224.16 | 873,000 |
| 2025-01-20 | 40,000.00 | 40,000.00 | 39,750.00 | 39,850.00 | 37,224.16 | 402,200 |
| 2025-01-17 | 39,950.00 | 40,000.00 | 39,600.00 | 40,000.00 | 37,364.28 | 771,900 |
| 2025-01-16 | 40,350.00 | 40,350.00 | 39,750.00 | 40,000.00 | 37,364.28 | 1,053,800 |
| 2025-01-15 | 39,900.00 | 40,250.00 | 39,600.00 | 40,000.00 | 37,364.28 | 1,316,400 |
| 2025-01-14 | 39,050.00 | 40,100.00 | 39,050.00 | 39,750.00 | 37,130.75 | 1,717,100 |
| 2025-01-13 | 38,550.00 | 38,900.00 | 38,350.00 | 38,900.00 | 36,336.76 | 988,600 |
| 2025-01-10 | 38,850.00 | 39,050.00 | 38,000.00 | 38,100.00 | 35,589.48 | 715,700 |
| 2025-01-09 | 38,500.00 | 39,300.00 | 38,300.00 | 39,000.00 | 36,430.17 | 1,723,700 |
| 2025-01-08 | 37,950.00 | 38,300.00 | 37,300.00 | 38,300.00 | 35,776.30 | 914,900 |
| 2025-01-07 | 38,650.00 | 38,650.00 | 37,900.00 | 37,900.00 | 35,402.66 | 859,500 |
| 2025-01-06 | 38,450.00 | 38,750.00 | 38,150.00 | 38,350.00 | 35,823.00 | 671,000 |
| 2025-01-03 | 38,550.00 | 38,600.00 | 38,100.00 | 38,450.00 | 35,916.41 | 786,900 |
| 2025-01-02 | 37,950.00 | 38,400.00 | 37,950.00 | 38,150.00 | 35,636.18 | 546,600 |
| 2024-12-31 | 38,250.00 | 38,400.00 | 37,500.00 | 37,500.00 | 35,029.01 | 710,600 |
| 2024-12-30 | 38,550.00 | 38,700.00 | 38,200.00 | 38,200.00 | 35,682.89 | 613,600 |
| 2024-12-27 | 38,600.00 | 38,700.00 | 38,250.00 | 38,500.00 | 35,963.12 | 1,059,900 |
| 2024-12-26 | 38,800.00 | 39,100.00 | 38,450.00 | 38,450.00 | 35,916.41 | 756,200 |
| 2024-12-25 | 38,450.00 | 38,900.00 | 38,450.00 | 38,600.00 | 36,056.53 | 740,200 |
| 2024-12-24 | 38,850.00 | 38,850.00 | 38,250.00 | 38,450.00 | 35,916.41 | 603,500 |
| 2024-12-23 | 39,100.00 | 39,400.00 | 38,750.00 | 38,750.00 | 36,196.65 | 526,800 |
| 2024-12-20 | 39,600.00 | 39,750.00 | 38,650.00 | 39,000.00 | 36,430.17 | 592,000 |
| 2024-12-19 | 38,900.00 | 40,000.00 | 38,700.00 | 39,400.00 | 36,803.82 | 776,300 |
| 2024-12-18 | 38,700.00 | 39,750.00 | 38,700.00 | 39,300.00 | 36,710.41 | 791,700 |
| 2024-12-17 | 38,650.00 | 38,900.00 | 38,650.00 | 38,900.00 | 36,336.76 | 438,400 |
| 2024-12-16 | 39,000.00 | 39,000.00 | 38,650.00 | 38,700.00 | 36,149.94 | 647,300 |
| 2024-12-13 | 39,400.00 | 39,400.00 | 38,700.00 | 38,700.00 | 36,149.94 | 1,285,500 |
| 2024-12-12 | 39,850.00 | 40,150.00 | 39,400.00 | 39,400.00 | 36,803.82 | 842,600 |
| 2024-12-11 | 40,200.00 | 40,300.00 | 39,850.00 | 39,900.00 | 37,270.87 | 546,600 |
| 2024-12-10 | 40,150.00 | 40,450.00 | 40,100.00 | 40,300.00 | 37,644.51 | 284,700 |
| 2024-12-09 | 40,450.00 | 40,450.00 | 40,000.00 | 40,150.00 | 37,504.40 | 573,300 |
| 2024-12-06 | 40,600.00 | 40,750.00 | 40,100.00 | 40,450.00 | 37,784.63 | 787,600 |
| 2024-12-05 | 40,300.00 | 40,700.00 | 40,000.00 | 40,600.00 | 37,924.74 | 716,100 |
| 2024-12-04 | 40,050.00 | 40,900.00 | 40,050.00 | 40,300.00 | 37,644.51 | 651,300 |
| 2024-12-03 | 39,650.00 | 40,600.00 | 39,450.00 | 40,000.00 | 37,364.28 | 762,700 |
| 2024-12-02 | 40,000.00 | 40,150.00 | 39,450.00 | 39,750.00 | 37,130.75 | 601,800 |
| 2024-11-29 | 40,300.00 | 40,500.00 | 40,000.00 | 40,000.00 | 37,364.28 | 462,600 |
| 2024-11-28 | 39,250.00 | 40,550.00 | 39,100.00 | 40,000.00 | 37,364.28 | 1,179,100 |
| 2024-11-27 | 39,250.00 | 39,400.00 | 39,050.00 | 39,100.00 | 36,523.58 | 259,900 |
| 2024-11-26 | 39,150.00 | 39,450.00 | 38,800.00 | 39,250.00 | 36,663.70 | 524,700 |
| 2024-11-25 | 39,300.00 | 39,450.00 | 39,000.00 | 39,400.00 | 36,803.82 | 368,000 |
| 2024-11-22 | 39,350.00 | 39,350.00 | 38,900.00 | 39,150.00 | 36,570.29 | 309,800 |
| 2024-11-21 | 38,650.00 | 39,300.00 | 38,350.00 | 39,050.00 | 36,476.88 | 416,500 |
| 2024-11-20 | 38,050.00 | 38,800.00 | 38,000.00 | 38,600.00 | 36,056.53 | 443,300 |
| 2024-11-19 | 38,000.00 | 38,800.00 | 38,000.00 | 38,300.00 | 35,776.30 | 636,100 |
| 2024-11-18 | 38,350.00 | 38,850.00 | 37,350.00 | 37,700.00 | 35,215.83 | 964,100 |
| 2024-11-15 | 39,250.00 | 39,250.00 | 38,400.00 | 38,400.00 | 35,869.71 | 736,000 |
| 2024-11-14 | 38,850.00 | 39,750.00 | 38,700.00 | 38,950.00 | 36,383.47 | 867,400 |
| 2024-11-13 | 39,400.00 | 39,450.00 | 38,600.00 | 38,900.00 | 36,336.76 | 965,100 |
| 2024-11-12 | 39,200.00 | 39,550.00 | 39,100.00 | 39,400.00 | 36,803.82 | 730,700 |
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.