Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	11,400.00	11,600.00	11,350.00	11,450.00	9,117.42	300,700
2023-08-28	11,450.00	11,450.00	11,300.00	11,450.00	9,117.42	314,900
2023-08-25	11,350.00	11,550.00	11,300.00	11,450.00	9,117.42	241,000
2023-08-24	11,200.00	11,450.00	11,200.00	11,450.00	9,117.42	193,900
2023-08-23	11,500.00	11,500.00	11,300.00	11,400.00	9,077.61	223,700
2023-08-22	11,450.00	11,500.00	11,100.00	11,500.00	9,157.23	384,800
2023-08-21	11,100.00	11,500.00	10,950.00	11,350.00	9,037.79	590,300
2023-08-18	11,800.00	12,000.00	11,000.00	11,100.00	8,838.72	1,567,600
2023-08-17	12,300.00	12,350.00	11,600.00	11,800.00	9,396.12	1,354,000
2023-08-16	12,500.00	12,950.00	12,250.00	12,250.00	9,754.45	1,146,800
2023-08-15	12,300.00	12,500.00	12,200.00	12,500.00	9,953.52	580,000
2023-08-14	12,300.00	12,500.00	12,300.00	12,400.00	9,873.89	583,900
2023-08-11	12,200.00	12,250.00	12,050.00	12,250.00	9,754.45	481,900
2023-08-10	12,200.00	12,450.00	12,100.00	12,200.00	9,714.63	604,800
2023-08-09	12,300.00	12,400.00	12,100.00	12,200.00	9,714.63	840,200
2023-08-08	12,450.00	12,500.00	12,300.00	12,350.00	9,834.07	648,800
2023-08-07	12,600.00	12,600.00	12,250.00	12,400.00	9,873.89	828,900
2023-08-04	12,200.00	12,700.00	12,100.00	12,600.00	10,033.14	951,200
2023-08-03	12,150.00	12,450.00	12,000.00	12,250.00	9,754.45	807,400
2023-08-02	11,900.00	12,250.00	11,850.00	12,200.00	9,714.63	742,500
2023-08-01	12,350.00	12,350.00	12,000.00	12,000.00	9,555.38	971,500
2023-07-31	12,350.00	12,400.00	12,050.00	12,200.00	9,714.63	1,029,700
2023-07-28	12,750.00	12,750.00	12,200.00	12,350.00	9,834.07	1,034,700
2023-07-27	11,700.00	12,500.00	11,700.00	12,500.00	9,953.52	2,862,400
2023-07-26	11,900.00	11,950.00	11,550.00	11,700.00	9,316.49	612,000
2023-07-25	12,000.00	12,050.00	11,800.00	11,950.00	9,515.56	591,800
2023-07-24	11,750.00	11,850.00	11,600.00	11,850.00	9,435.93	921,400
2023-07-21	12,000.00	12,050.00	11,550.00	11,700.00	9,316.49	1,221,600
2023-07-20	11,950.00	12,000.00	11,750.00	11,900.00	9,475.75	869,100
2023-07-19	11,600.00	12,250.00	11,600.00	11,950.00	9,515.56	2,521,300
2023-07-18	11,500.00	11,550.00	11,350.00	11,450.00	9,117.42	382,300
2023-07-17	11,500.00	11,550.00	11,350.00	11,500.00	9,157.23	689,000
2023-07-14	11,400.00	11,550.00	11,300.00	11,450.00	9,117.42	605,100
2023-07-13	11,500.00	11,600.00	11,350.00	11,400.00	9,077.61	365,000
2023-07-12	11,350.00	11,700.00	11,200.00	11,450.00	9,117.42	1,080,500
2023-07-11	11,300.00	11,350.00	11,200.00	11,200.00	8,918.35	536,400
2023-07-10	11,700.00	11,700.00	11,250.00	11,300.00	8,997.98	525,400
2023-07-07	11,050.00	11,300.00	10,900.00	11,300.00	8,997.98	433,200
2023-07-06	11,300.00	11,300.00	11,000.00	11,100.00	8,838.72	481,700
2023-07-05	11,400.00	11,400.00	11,050.00	11,200.00	8,918.35	859,100
2023-07-04	11,100.00	11,150.00	11,000.00	11,150.00	8,878.54	456,900
2023-07-03	11,250.00	11,250.00	10,850.00	11,000.00	8,759.09	393,700
2023-06-30	10,900.00	11,100.00	10,800.00	10,950.00	8,719.28	738,800
2023-06-29	11,300.00	11,450.00	10,850.00	10,850.00	8,639.65	1,470,900
2023-06-28	11,050.00	11,350.00	11,050.00	11,150.00	8,878.54	1,045,900
2023-06-27	10,500.00	11,200.00	10,500.00	11,150.00	8,878.54	2,808,300
2023-06-26	10,500.00	10,550.00	10,300.00	10,500.00	8,360.95	425,700
2023-06-23	10,650.00	10,700.00	10,500.00	10,500.00	8,360.95	661,900
2023-06-22	10,400.00	10,550.00	10,350.00	10,550.00	8,400.77	593,400
2023-06-21	10,400.00	10,400.00	10,250.00	10,300.00	8,201.70	497,400
2023-06-20	10,300.00	10,350.00	10,200.00	10,250.00	8,161.88	268,900
2023-06-19	10,300.00	10,350.00	10,200.00	10,300.00	8,201.70	304,500
2023-06-16	10,550.00	10,550.00	10,300.00	10,300.00	8,201.70	448,800
2023-06-15	10,300.00	10,450.00	10,050.00	10,450.00	8,321.14	444,600
2023-06-14	10,400.00	10,550.00	10,200.00	10,200.00	8,122.07	613,900
2023-06-13	10,700.00	10,700.00	10,400.00	10,400.00	8,281.33	435,800
2023-06-12	10,400.00	10,600.00	10,300.00	10,500.00	8,360.95	591,400
2023-06-09	10,650.00	10,650.00	10,350.00	10,450.00	8,321.14	723,700
2023-06-08	10,800.00	10,950.00	10,600.00	10,600.00	8,440.58	989,300
2023-06-07	10,800.00	10,950.00	10,700.00	10,750.00	8,560.02	771,800

← NewerPage 14 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.