Vietnam Petroleum Transport JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	11,150.00	11,150.00	10,950.00	11,150.00	8,878.54	295,600
2024-02-22	11,150.00	11,150.00	11,000.00	11,150.00	8,878.54	302,300
2024-02-21	11,100.00	11,150.00	10,950.00	11,150.00	8,878.54	523,000
2024-02-20	11,250.00	11,250.00	11,100.00	11,200.00	8,918.35	199,800
2024-02-19	11,250.00	11,250.00	11,100.00	11,250.00	8,958.16	467,100
2024-02-16	11,150.00	11,250.00	11,100.00	11,250.00	8,958.16	147,100
2024-02-15	11,150.00	11,300.00	11,100.00	11,200.00	8,918.35	315,100
2024-02-07	11,300.00	11,400.00	11,150.00	11,250.00	8,958.16	188,700
2024-02-06	11,050.00	11,300.00	11,000.00	11,300.00	8,997.98	233,200
2024-02-05	11,150.00	11,250.00	11,000.00	11,050.00	8,798.91	414,900
2024-02-02	11,250.00	11,250.00	11,150.00	11,200.00	8,918.35	138,200
2024-02-01	11,150.00	11,250.00	11,100.00	11,250.00	8,958.16	413,400
2024-01-31	11,300.00	11,300.00	11,100.00	11,200.00	8,918.35	215,000
2024-01-30	11,150.00	11,250.00	11,100.00	11,250.00	8,958.16	320,200
2024-01-29	11,400.00	11,450.00	11,150.00	11,150.00	8,878.54	656,400
2024-01-26	11,550.00	11,600.00	11,450.00	11,600.00	9,236.86	114,700
2024-01-25	11,600.00	11,600.00	11,450.00	11,550.00	9,197.05	93,300
2024-01-24	11,650.00	11,700.00	11,550.00	11,550.00	9,197.05	171,500
2024-01-23	11,450.00	11,900.00	11,350.00	11,700.00	9,316.49	259,300
2024-01-22	11,500.00	11,500.00	11,300.00	11,500.00	9,157.23	139,400
2024-01-19	11,500.00	11,550.00	11,400.00	11,550.00	9,197.05	132,200
2024-01-18	11,450.00	11,500.00	11,400.00	11,500.00	9,157.23	120,800
2024-01-17	11,300.00	11,450.00	11,300.00	11,450.00	9,117.42	139,200
2024-01-16	11,350.00	11,400.00	11,250.00	11,400.00	9,077.61	132,100
2024-01-15	11,400.00	11,450.00	11,300.00	11,400.00	9,077.61	124,400
2024-01-12	11,550.00	11,550.00	11,250.00	11,400.00	9,077.61	183,700
2024-01-11	11,550.00	11,550.00	11,400.00	11,550.00	9,197.05	122,000
2024-01-10	11,350.00	11,650.00	11,350.00	11,550.00	9,197.05	288,100
2024-01-09	11,450.00	11,450.00	11,250.00	11,350.00	9,037.79	135,400
2024-01-08	11,400.00	11,450.00	11,300.00	11,450.00	9,117.42	179,200
2024-01-05	11,450.00	11,450.00	11,350.00	11,450.00	9,117.42	122,600
2024-01-04	11,300.00	11,450.00	11,250.00	11,450.00	9,117.42	238,900
2024-01-03	11,300.00	11,300.00	11,200.00	11,300.00	8,997.98	189,800
2024-01-02	11,350.00	11,350.00	11,200.00	11,350.00	9,037.79	92,800
2023-12-29	11,200.00	11,350.00	11,200.00	11,350.00	9,037.79	187,300
2023-12-28	11,150.00	11,300.00	11,150.00	11,300.00	8,997.98	93,900
2023-12-27	11,300.00	11,300.00	11,100.00	11,300.00	8,997.98	102,900
2023-12-26	11,350.00	11,400.00	11,200.00	11,300.00	8,997.98	89,000
2023-12-25	11,200.00	11,350.00	11,150.00	11,350.00	9,037.79	167,800
2023-12-22	11,200.00	11,200.00	11,100.00	11,200.00	8,918.35	104,500
2023-12-21	11,100.00	11,200.00	11,100.00	11,200.00	8,918.35	85,400
2023-12-20	11,050.00	11,150.00	11,050.00	11,150.00	8,878.54	109,400
2023-12-19	11,150.00	11,150.00	10,950.00	11,150.00	8,878.54	169,500
2023-12-18	11,200.00	11,200.00	11,000.00	11,150.00	8,878.54	65,400
2023-12-15	11,200.00	11,200.00	11,000.00	11,200.00	8,918.35	86,900
2023-12-14	11,100.00	11,200.00	11,050.00	11,200.00	8,918.35	109,200
2023-12-13	11,300.00	11,300.00	11,100.00	11,100.00	8,838.72	134,700
2023-12-12	11,200.00	11,300.00	11,150.00	11,300.00	8,997.98	160,700
2023-12-11	11,350.00	11,400.00	11,200.00	11,200.00	8,918.35	92,100
2023-12-08	11,300.00	11,450.00	11,200.00	11,350.00	9,037.79	119,600
2023-12-07	11,500.00	11,500.00	10,700.00	11,500.00	9,157.23	443,300
2023-12-06	11,400.00	11,500.00	11,350.00	11,500.00	9,157.23	113,800
2023-12-05	11,500.00	11,550.00	11,300.00	11,500.00	9,157.23	293,000
2023-12-04	11,200.00	11,500.00	11,100.00	11,500.00	9,157.23	519,200
2023-12-01	11,150.00	11,200.00	11,000.00	11,200.00	8,918.35	71,400
2023-11-30	11,150.00	11,200.00	10,950.00	11,200.00	8,918.35	64,800
2023-11-29	10,950.00	11,250.00	10,950.00	11,150.00	8,878.54	153,200
2023-11-28	11,000.00	11,000.00	10,900.00	10,950.00	8,719.28	41,700
2023-11-27	11,100.00	11,100.00	10,950.00	11,000.00	8,759.09	101,400
2023-11-24	11,000.00	11,100.00	10,750.00	11,000.00	8,759.09	208,800

← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1,000.0000 VND
2025-05-28	1,000.0000 VND
2024-06-06	1,000.0000 VND
2023-05-12	1,200.0000 VND
2022-05-11	500.0000 VND
2021-07-29	600.0000 VND
2020-07-21	500.0000 VND
2019-03-14	800.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.