Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 40,000.00 | 40,200.00 | 39,100.00 | 39,250.00 | 36,663.70 | 1,238,300 |
| 2024-11-08 | 40,550.00 | 40,550.00 | 40,000.00 | 40,050.00 | 37,410.99 | 608,500 |
| 2024-11-07 | 40,300.00 | 40,650.00 | 40,250.00 | 40,300.00 | 37,644.51 | 564,800 |
| 2024-11-06 | 40,500.00 | 40,500.00 | 40,150.00 | 40,150.00 | 37,504.40 | 554,900 |
| 2024-11-05 | 39,700.00 | 40,350.00 | 39,700.00 | 40,050.00 | 37,410.99 | 477,600 |
| 2024-11-04 | 40,550.00 | 40,700.00 | 39,900.00 | 39,900.00 | 37,270.87 | 1,077,200 |
| 2024-11-01 | 41,100.00 | 41,100.00 | 40,600.00 | 40,600.00 | 37,924.74 | 815,900 |
| 2024-10-31 | 41,400.00 | 41,400.00 | 41,000.00 | 41,100.00 | 38,391.80 | 560,300 |
| 2024-10-30 | 42,000.00 | 42,000.00 | 41,350.00 | 41,400.00 | 38,672.03 | 581,000 |
| 2024-10-29 | 41,500.00 | 41,950.00 | 41,500.00 | 41,900.00 | 39,139.08 | 532,900 |
| 2024-10-28 | 41,550.00 | 42,000.00 | 40,750.00 | 42,000.00 | 39,232.49 | 770,900 |
| 2024-10-25 | 41,800.00 | 41,850.00 | 41,450.00 | 41,550.00 | 38,812.15 | 475,900 |
| 2024-10-24 | 42,300.00 | 42,350.00 | 41,750.00 | 41,750.00 | 38,998.97 | 738,000 |
| 2024-10-23 | 41,950.00 | 42,450.00 | 41,900.00 | 42,300.00 | 39,512.73 | 746,200 |
| 2024-10-22 | 41,600.00 | 42,200.00 | 41,350.00 | 41,800.00 | 39,045.67 | 1,350,000 |
| 2024-10-21 | 42,200.00 | 42,200.00 | 41,500.00 | 41,600.00 | 38,858.85 | 1,344,200 |
| 2024-10-18 | 42,400.00 | 43,000.00 | 42,300.00 | 42,350.00 | 39,559.43 | 797,800 |
| 2024-10-17 | 42,000.00 | 42,300.00 | 41,750.00 | 42,250.00 | 39,466.02 | 1,199,000 |
| 2024-10-16 | 42,850.00 | 42,850.00 | 41,600.00 | 41,850.00 | 39,092.38 | 2,453,100 |
| 2024-10-15 | 44,350.00 | 44,450.00 | 42,500.00 | 42,850.00 | 40,026.49 | 3,909,500 |
| 2024-10-14 | 44,700.00 | 44,700.00 | 44,400.00 | 44,450.00 | 41,521.06 | 712,800 |
| 2024-10-11 | 44,900.00 | 45,150.00 | 44,600.00 | 44,700.00 | 41,754.58 | 713,300 |
| 2024-10-10 | 44,600.00 | 45,200.00 | 44,350.00 | 44,500.00 | 41,567.76 | 748,900 |
| 2024-10-09 | 44,600.00 | 44,750.00 | 44,350.00 | 44,400.00 | 41,474.35 | 1,817,600 |
| 2024-10-08 | 45,100.00 | 45,450.00 | 44,650.00 | 44,650.00 | 41,707.88 | 1,700,400 |
| 2024-10-07 | 45,400.00 | 45,400.00 | 44,750.00 | 44,950.00 | 41,988.11 | 1,395,900 |
| 2024-10-04 | 44,500.00 | 45,500.00 | 44,450.00 | 45,100.00 | 42,128.23 | 2,562,100 |
| 2024-10-03 | 44,700.00 | 44,900.00 | 44,250.00 | 44,400.00 | 41,474.35 | 1,303,600 |
| 2024-10-02 | 44,800.00 | 45,200.00 | 44,600.00 | 44,950.00 | 41,988.11 | 957,100 |
| 2024-10-01 | 44,400.00 | 44,950.00 | 44,400.00 | 44,500.00 | 41,567.76 | 1,075,700 |
| 2024-09-30 | 45,050.00 | 45,050.00 | 44,500.00 | 44,500.00 | 41,567.76 | 1,095,700 |
| 2024-09-27 | 45,700.00 | 45,750.00 | 44,900.00 | 44,950.00 | 41,988.11 | 1,565,100 |
| 2024-09-26 | 45,600.00 | 46,000.00 | 45,300.00 | 45,600.00 | 42,595.28 | 1,671,300 |
| 2024-09-25 | 45,500.00 | 45,800.00 | 45,250.00 | 45,400.00 | 42,408.46 | 1,308,800 |
| 2024-09-24 | 45,300.00 | 45,600.00 | 45,000.00 | 45,200.00 | 42,221.64 | 1,181,700 |
| 2024-09-23 | 46,000.00 | 46,000.00 | 45,100.00 | 45,250.00 | 42,268.34 | 964,800 |
| 2024-09-20 | 45,400.00 | 46,350.00 | 45,350.00 | 46,000.00 | 42,968.92 | 1,269,300 |
| 2024-09-19 | 45,050.00 | 45,350.00 | 44,550.00 | 45,350.00 | 42,361.75 | 1,416,300 |
| 2024-09-18 | 45,350.00 | 45,600.00 | 44,750.00 | 45,000.00 | 42,034.82 | 895,400 |
| 2024-09-17 | 45,000.00 | 45,400.00 | 44,200.00 | 45,000.00 | 42,034.82 | 1,125,600 |
| 2024-09-16 | 46,450.00 | 46,450.00 | 45,000.00 | 45,000.00 | 42,034.82 | 813,500 |
| 2024-09-13 | 45,400.00 | 45,950.00 | 45,000.00 | 45,800.00 | 42,782.10 | 726,100 |
| 2024-09-12 | 46,250.00 | 46,300.00 | 45,400.00 | 45,400.00 | 42,408.46 | 1,269,800 |
| 2024-09-11 | 46,500.00 | 46,500.00 | 45,750.00 | 45,800.00 | 42,782.10 | 836,300 |
| 2024-09-10 | 46,900.00 | 46,950.00 | 46,100.00 | 46,400.00 | 43,342.57 | 1,015,000 |
| 2024-09-09 | 46,200.00 | 47,100.00 | 46,200.00 | 46,450.00 | 43,389.27 | 791,500 |
| 2024-09-06 | 45,650.00 | 47,000.00 | 45,650.00 | 46,950.00 | 43,856.32 | 1,277,800 |
| 2024-09-05 | 47,000.00 | 47,400.00 | 45,550.00 | 46,050.00 | 43,015.63 | 2,977,800 |
| 2024-09-04 | 48,300.00 | 48,300.00 | 46,900.00 | 47,000.00 | 43,903.03 | 2,544,300 |
| 2024-08-30 | 48,800.00 | 49,000.00 | 48,550.00 | 48,600.00 | 45,397.60 | 892,800 |
| 2024-08-29 | 49,600.00 | 49,600.00 | 48,750.00 | 48,800.00 | 45,584.42 | 722,300 |
| 2024-08-28 | 49,350.00 | 49,750.00 | 49,200.00 | 49,400.00 | 46,144.89 | 1,087,500 |
| 2024-08-27 | 48,550.00 | 49,350.00 | 48,500.00 | 49,100.00 | 45,864.65 | 1,207,800 |
| 2024-08-26 | 49,150.00 | 49,400.00 | 48,550.00 | 48,550.00 | 45,350.90 | 1,459,100 |
| 2024-08-23 | 48,600.00 | 49,400.00 | 48,600.00 | 49,000.00 | 45,771.24 | 1,218,900 |
| 2024-08-22 | 49,100.00 | 49,650.00 | 48,900.00 | 49,000.00 | 45,771.24 | 1,065,800 |
| 2024-08-21 | 49,500.00 | 50,000.00 | 48,500.00 | 48,800.00 | 45,584.42 | 3,224,800 |
| 2024-08-20 | 50,300.00 | 51,300.00 | 49,450.00 | 49,450.00 | 46,191.59 | 2,518,500 |
| 2024-08-19 | 50,600.00 | 51,400.00 | 50,400.00 | 50,400.00 | 47,078.99 | 1,223,100 |
| 2024-08-16 | 49,100.00 | 51,700.00 | 49,050.00 | 50,600.00 | 47,265.82 | 4,586,000 |
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.