Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35,700.00 | 35,750.00 | 34,950.00 | 35,050.00 | 35,050.00 | 5,077,073 |
| 2026-10-15 | 36,300.00 | 36,350.00 | 35,450.00 | 35,550.00 | 35,550.00 | 4,753,249 |
| 2026-10-14 | 35,950.00 | 36,800.00 | 35,850.00 | 36,250.00 | 36,250.00 | 2,363,739 |
| 2026-10-13 | 36,500.00 | 36,700.00 | 35,600.00 | 35,900.00 | 35,900.00 | 3,177,268 |
| 2026-10-12 | 37,100.00 | 37,150.00 | 36,200.00 | 36,200.00 | 36,200.00 | 3,422,055 |
| 2026-10-09 | 38,000.00 | 38,550.00 | 37,150.00 | 37,350.00 | 37,350.00 | 7,482,685 |
| 2026-10-08 | 36,500.00 | 37,700.00 | 36,450.00 | 37,600.00 | 37,600.00 | 10,096,933 |
| 2026-10-07 | 36,300.00 | 36,550.00 | 35,800.00 | 36,200.00 | 36,200.00 | 2,074,190 |
| 2026-10-06 | 35,650.00 | 36,350.00 | 34,900.00 | 36,200.00 | 36,200.00 | 4,161,181 |
| 2026-10-05 | 35,900.00 | 36,150.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,816,174 |
| 2026-10-02 | 37,000.00 | 37,150.00 | 35,800.00 | 35,800.00 | 35,800.00 | 3,267,527 |
| 2026-10-01 | 36,050.00 | 37,650.00 | 35,500.00 | 36,650.00 | 36,650.00 | 7,110,421 |
| 2026-09-30 | 36,200.00 | 36,300.00 | 35,500.00 | 35,600.00 | 35,600.00 | 2,718,202 |
| 2026-09-29 | 35,750.00 | 37,100.00 | 35,650.00 | 36,450.00 | 36,450.00 | 5,332,767 |
| 2026-09-28 | 35,200.00 | 35,650.00 | 34,600.00 | 35,600.00 | 35,600.00 | 2,861,463 |
| 2026-09-25 | 35,100.00 | 35,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | 3,916,910 |
| 2026-09-24 | 36,400.00 | 36,650.00 | 35,000.00 | 35,000.00 | 35,000.00 | 6,792,786 |
| 2026-09-23 | 36,400.00 | 36,750.00 | 36,000.00 | 36,400.00 | 36,400.00 | 2,506,980 |
| 2026-09-22 | 37,000.00 | 37,000.00 | 35,900.00 | 36,500.00 | 36,500.00 | 5,598,007 |
| 2026-09-21 | 37,100.00 | 37,800.00 | 36,850.00 | 36,850.00 | 36,850.00 | 4,847,079 |
| 2026-09-18 | 38,000.00 | 38,050.00 | 36,800.00 | 37,400.00 | 37,400.00 | 5,501,312 |
| 2026-09-17 | 38,000.00 | 38,500.00 | 37,350.00 | 37,800.00 | 37,800.00 | 6,655,993 |
| 2026-09-16 | 37,550.00 | 39,500.00 | 37,500.00 | 38,200.00 | 38,200.00 | 11,763,959 |
| 2026-09-15 | 35,400.00 | 37,500.00 | 35,300.00 | 37,350.00 | 37,350.00 | 11,254,501 |
| 2026-09-14 | 35,200.00 | 35,950.00 | 34,850.00 | 35,250.00 | 35,250.00 | 4,187,733 |
| 2026-09-11 | 36,000.00 | 36,350.00 | 35,200.00 | 35,200.00 | 35,200.00 | 4,771,701 |
| 2026-09-10 | 36,250.00 | 36,250.00 | 35,500.00 | 35,500.00 | 35,500.00 | 3,561,614 |
| 2026-09-09 | 36,150.00 | 36,950.00 | 35,750.00 | 35,800.00 | 35,800.00 | 5,217,576 |
| 2026-09-08 | 35,450.00 | 36,000.00 | 35,100.00 | 35,750.00 | 35,750.00 | 3,844,754 |
| 2026-09-07 | 36,050.00 | 36,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 3,732,513 |
| 2026-09-04 | 36,200.00 | 36,250.00 | 35,750.00 | 36,000.00 | 36,000.00 | 3,271,741 |
| 2026-09-03 | 36,900.00 | 37,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 4,866,596 |
| 2026-08-28 | 36,500.00 | 36,900.00 | 36,250.00 | 36,250.00 | 36,250.00 | 4,814,228 |
| 2026-08-27 | 37,400.00 | 37,450.00 | 36,200.00 | 36,400.00 | 36,400.00 | 6,929,120 |
| 2026-08-26 | 37,400.00 | 38,800.00 | 37,350.00 | 37,400.00 | 37,400.00 | 5,524,309 |
| 2026-08-25 | 37,750.00 | 38,000.00 | 37,000.00 | 37,500.00 | 37,500.00 | 3,611,338 |
| 2026-08-24 | 38,400.00 | 39,000.00 | 37,800.00 | 38,050.00 | 38,050.00 | 5,311,258 |
| 2026-08-21 | 38,500.00 | 38,500.00 | 37,450.00 | 37,950.00 | 37,950.00 | 3,058,572 |
| 2026-08-20 | 38,300.00 | 38,650.00 | 37,100.00 | 38,200.00 | 38,200.00 | 3,978,913 |
| 2026-08-19 | 38,800.00 | 39,050.00 | 37,850.00 | 38,100.00 | 38,100.00 | 5,395,917 |
| 2026-08-18 | 36,300.00 | 37,950.00 | 36,200.00 | 37,950.00 | 37,950.00 | 5,368,858 |
| 2026-08-17 | 35,000.00 | 35,700.00 | 34,750.00 | 35,500.00 | 35,500.00 | 1,858,527 |
| 2026-08-14 | 35,600.00 | 36,200.00 | 34,800.00 | 35,050.00 | 35,050.00 | 3,465,693 |
| 2026-08-13 | 36,650.00 | 36,850.00 | 35,300.00 | 35,600.00 | 35,600.00 | 2,356,983 |
| 2026-08-12 | 36,650.00 | 36,900.00 | 36,200.00 | 36,650.00 | 36,650.00 | 2,726,188 |
| 2026-08-11 | 37,750.00 | 37,900.00 | 36,500.00 | 36,600.00 | 36,600.00 | 3,517,294 |
| 2026-08-10 | 36,500.00 | 38,000.00 | 35,800.00 | 37,500.00 | 37,500.00 | 4,975,003 |
| 2026-08-07 | 34,200.00 | 36,050.00 | 33,900.00 | 35,950.00 | 35,950.00 | 7,043,161 |
| 2026-08-06 | 34,400.00 | 35,000.00 | 33,700.00 | 33,700.00 | 33,700.00 | 1,519,462 |
| 2026-08-05 | 33,350.00 | 34,400.00 | 33,100.00 | 34,250.00 | 34,250.00 | 2,311,464 |
| 2026-08-04 | 33,750.00 | 33,900.00 | 33,200.00 | 33,450.00 | 33,450.00 | 1,252,031 |
| 2026-08-03 | 33,850.00 | 35,000.00 | 33,850.00 | 34,700.00 | 33,500.00 | 2,583,067 |
| 2026-07-31 | 34,650.00 | 34,650.00 | 33,300.00 | 33,300.00 | 32,148.42 | 3,147,973 |
| 2026-07-30 | 33,150.00 | 34,000.00 | 33,150.00 | 33,850.00 | 32,679.39 | 1,458,915 |
| 2026-07-29 | 32,950.00 | 33,200.00 | 32,800.00 | 32,950.00 | 31,810.52 | 986,390 |
| 2026-07-28 | 31,900.00 | 33,200.00 | 31,900.00 | 32,700.00 | 31,569.16 | 1,714,188 |
| 2026-07-27 | 33,750.00 | 33,750.00 | 32,800.00 | 32,800.00 | 31,665.71 | 1,333,011 |
| 2026-07-24 | 33,800.00 | 34,450.00 | 33,750.00 | 33,800.00 | 32,631.12 | 1,717,171 |
| 2026-07-23 | 33,000.00 | 33,600.00 | 32,700.00 | 33,400.00 | 32,244.96 | 1,470,717 |
| 2026-07-22 | 32,650.00 | 33,650.00 | 32,550.00 | 32,750.00 | 31,617.44 | 1,764,010 |
Page 1 of 5 · 247 trading daysOlder →
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.