Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	11,300.00	11,300.00	11,100.00	11,100.00	8,838.72	159,000
2023-11-22	11,150.00	11,350.00	11,150.00	11,200.00	8,918.35	80,000
2023-11-21	11,200.00	11,300.00	11,150.00	11,200.00	8,918.35	142,100
2023-11-20	11,100.00	11,250.00	11,100.00	11,150.00	8,878.54	150,400
2023-11-17	11,350.00	11,450.00	11,000.00	11,300.00	8,997.98	278,100
2023-11-16	11,350.00	11,350.00	11,200.00	11,350.00	9,037.79	145,800
2023-11-15	11,250.00	11,500.00	11,200.00	11,350.00	9,037.79	387,000
2023-11-14	11,000.00	11,150.00	10,950.00	11,150.00	8,878.54	249,800
2023-11-13	10,850.00	11,050.00	10,850.00	10,950.00	8,719.28	243,300
2023-11-10	10,950.00	11,150.00	10,900.00	11,000.00	8,759.09	283,700
2023-11-09	11,000.00	11,200.00	10,900.00	11,100.00	8,838.72	352,300
2023-11-08	10,600.00	11,000.00	10,550.00	11,000.00	8,759.09	351,500
2023-11-07	10,700.00	10,900.00	10,550.00	10,700.00	8,520.21	231,700
2023-11-06	10,900.00	10,900.00	10,600.00	10,700.00	8,520.21	118,800
2023-11-03	10,750.00	10,900.00	10,600.00	10,750.00	8,560.02	133,400
2023-11-02	10,600.00	10,800.00	10,450.00	10,750.00	8,560.02	415,800
2023-11-01	10,400.00	10,450.00	10,200.00	10,450.00	8,321.14	149,200
2023-10-31	11,000.00	11,000.00	10,200.00	10,350.00	8,241.51	335,900
2023-10-30	10,850.00	10,850.00	10,500.00	10,700.00	8,520.21	234,800
2023-10-27	10,800.00	10,900.00	10,500.00	10,850.00	8,639.65	180,700
2023-10-26	11,400.00	11,550.00	10,800.00	10,800.00	8,599.84	1,230,800
2023-10-25	11,650.00	11,700.00	11,450.00	11,600.00	9,236.86	278,600
2023-10-24	11,500.00	11,500.00	11,350.00	11,450.00	9,117.42	182,700
2023-10-23	11,750.00	11,800.00	11,400.00	11,400.00	9,077.61	215,900
2023-10-20	11,350.00	11,800.00	11,150.00	11,800.00	9,396.12	303,800
2023-10-19	11,600.00	11,600.00	11,250.00	11,350.00	9,037.79	529,500
2023-10-18	12,000.00	12,250.00	11,300.00	11,600.00	9,236.86	1,136,900
2023-10-17	12,700.00	12,700.00	12,000.00	12,000.00	9,555.38	685,700
2023-10-16	11,800.00	12,500.00	11,700.00	12,500.00	9,953.52	2,492,500
2023-10-13	11,600.00	11,750.00	11,500.00	11,700.00	9,316.49	329,400
2023-10-12	11,800.00	11,800.00	11,500.00	11,650.00	9,276.68	242,600
2023-10-11	11,600.00	11,900.00	11,450.00	11,650.00	9,276.68	259,800
2023-10-10	11,800.00	11,900.00	11,550.00	11,600.00	9,236.86	141,200
2023-10-09	11,550.00	11,800.00	11,200.00	11,650.00	9,276.68	162,600
2023-10-06	11,300.00	11,500.00	11,100.00	11,500.00	9,157.23	133,300
2023-10-05	11,250.00	11,250.00	11,050.00	11,100.00	8,838.72	205,600
2023-10-04	11,050.00	11,400.00	11,000.00	11,250.00	8,958.16	154,300
2023-10-03	11,650.00	11,650.00	11,150.00	11,200.00	8,918.35	525,000
2023-10-02	11,750.00	11,800.00	11,700.00	11,700.00	9,316.49	178,500
2023-09-29	11,600.00	11,750.00	11,450.00	11,750.00	9,356.31	191,200
2023-09-28	11,400.00	12,050.00	11,400.00	11,700.00	9,316.49	222,300
2023-09-27	11,250.00	11,500.00	10,500.00	11,500.00	9,157.23	412,900
2023-09-26	11,000.00	11,500.00	11,000.00	11,250.00	8,958.16	353,400
2023-09-25	11,700.00	11,850.00	11,200.00	11,300.00	8,997.98	593,200
2023-09-22	11,950.00	11,950.00	11,400.00	11,700.00	9,316.49	570,200
2023-09-21	12,300.00	12,350.00	12,100.00	12,100.00	9,635.00	384,200
2023-09-20	11,950.00	12,250.00	11,850.00	12,250.00	9,754.45	434,300
2023-09-19	11,750.00	11,800.00	11,500.00	11,800.00	9,396.12	312,800
2023-09-18	11,850.00	12,000.00	11,650.00	11,750.00	9,356.31	397,000
2023-09-15	12,000.00	12,250.00	11,850.00	11,950.00	9,515.56	300,500
2023-09-14	12,150.00	12,150.00	11,850.00	11,900.00	9,475.75	611,500
2023-09-13	12,400.00	12,500.00	12,100.00	12,150.00	9,674.82	726,900
2023-09-12	12,200.00	12,550.00	12,050.00	12,300.00	9,794.26	518,600
2023-09-11	12,350.00	12,750.00	12,050.00	12,200.00	9,714.63	1,030,400
2023-09-08	11,850.00	12,400.00	11,800.00	12,150.00	9,674.82	874,000
2023-09-07	12,000.00	12,050.00	11,800.00	11,950.00	9,515.56	351,200
2023-09-06	12,050.00	12,050.00	11,800.00	11,950.00	9,515.56	302,100
2023-09-05	11,750.00	12,100.00	11,750.00	12,000.00	9,555.38	582,100
2023-08-31	11,400.00	11,800.00	11,400.00	11,700.00	9,316.49	518,500
2023-08-30	11,450.00	11,450.00	11,300.00	11,400.00	9,077.61	246,400

← NewerPage 13 of 21 · 1,249 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.