Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10,900.00	11,000.00	10,700.00	10,800.00	8,599.84	671,500
2023-06-05	10,750.00	11,200.00	10,700.00	10,900.00	8,679.47	2,060,200
2023-06-02	10,650.00	10,650.00	10,400.00	10,650.00	8,480.40	1,271,900
2023-06-01	10,600.00	10,700.00	10,300.00	10,400.00	8,281.33	786,400
2023-05-31	10,250.00	10,650.00	10,250.00	10,450.00	8,321.14	1,096,300
2023-05-30	10,300.00	10,300.00	10,200.00	10,300.00	8,201.70	727,100
2023-05-29	9,960.00	10,200.00	9,960.00	10,150.00	8,082.26	473,300
2023-05-26	10,000.00	10,000.00	9,960.00	9,960.00	7,930.96	465,800
2023-05-25	10,100.00	10,150.00	9,960.00	9,970.00	7,938.92	938,600
2023-05-24	10,250.00	10,300.00	10,050.00	10,100.00	8,042.44	734,800
2023-05-23	10,300.00	10,400.00	10,200.00	10,250.00	8,161.88	464,800
2023-05-22	10,250.00	10,300.00	10,200.00	10,300.00	8,201.70	473,700
2023-05-19	10,300.00	10,450.00	10,150.00	10,250.00	8,161.88	438,200
2023-05-18	10,150.00	10,300.00	10,150.00	10,250.00	8,161.88	525,800
2023-05-17	10,400.00	10,450.00	10,200.00	10,200.00	8,122.07	649,100
2023-05-16	10,350.00	10,450.00	10,250.00	10,400.00	8,281.33	481,000
2023-05-15	10,800.00	10,800.00	10,300.00	10,350.00	8,241.51	1,442,100
2023-05-12	10,750.00	11,150.00	10,700.00	10,750.00	8,560.02	1,596,700
2023-05-11	11,900.00	11,950.00	11,850.00	11,950.00	8,560.02	746,600
2023-05-10	12,000.00	12,100.00	11,850.00	11,850.00	8,488.39	889,000
2023-05-09	12,150.00	12,150.00	11,950.00	12,000.00	8,595.84	737,900
2023-05-08	11,850.00	12,000.00	11,750.00	11,950.00	8,560.02	1,018,800
2023-05-05	11,750.00	11,900.00	11,650.00	11,700.00	8,380.94	549,100
2023-05-04	11,650.00	11,850.00	11,500.00	11,750.00	8,416.76	1,027,000
2023-04-28	11,650.00	11,850.00	11,450.00	11,550.00	8,273.50	514,700
2023-04-27	11,400.00	11,650.00	11,300.00	11,650.00	8,345.13	925,000
2023-04-26	11,450.00	11,450.00	11,150.00	11,300.00	8,094.42	493,800
2023-04-25	11,350.00	11,800.00	11,300.00	11,500.00	8,237.68	649,300
2023-04-24	11,600.00	11,650.00	11,300.00	11,300.00	8,094.42	632,900
2023-04-21	11,100.00	11,400.00	11,000.00	11,250.00	8,058.60	893,100
2023-04-20	11,550.00	11,850.00	10,650.00	11,000.00	7,879.52	1,579,700
2023-04-19	11,500.00	11,700.00	11,400.00	11,400.00	8,166.05	445,500
2023-04-18	11,750.00	11,750.00	11,350.00	11,500.00	8,237.68	372,300
2023-04-17	11,300.00	11,550.00	11,200.00	11,500.00	8,237.68	482,500
2023-04-14	12,400.00	12,550.00	11,550.00	11,550.00	8,273.50	2,328,700
2023-04-13	12,650.00	12,700.00	12,400.00	12,400.00	8,882.37	718,100
2023-04-12	12,700.00	13,100.00	12,600.00	12,600.00	9,025.63	760,700
2023-04-11	12,350.00	12,800.00	12,300.00	12,650.00	9,061.45	955,500
2023-04-10	12,700.00	12,700.00	12,250.00	12,300.00	8,810.74	718,500
2023-04-07	12,000.00	12,700.00	11,900.00	12,450.00	8,918.18	1,255,400
2023-04-06	12,100.00	12,300.00	11,700.00	11,900.00	8,524.21	1,047,300
2023-04-05	11,800.00	12,250.00	11,700.00	12,100.00	8,667.47	1,479,800
2023-04-04	10,950.00	11,650.00	10,950.00	11,650.00	8,345.13	2,103,300
2023-04-03	11,100.00	11,150.00	10,800.00	10,900.00	7,807.89	272,500
2023-03-31	10,850.00	11,000.00	10,750.00	10,900.00	7,807.89	153,600
2023-03-30	11,000.00	11,250.00	10,850.00	10,850.00	7,772.07	311,800
2023-03-29	10,750.00	10,950.00	10,650.00	10,950.00	7,843.70	481,600
2023-03-28	10,950.00	11,000.00	10,650.00	10,850.00	7,772.07	488,000
2023-03-27	11,050.00	11,050.00	10,850.00	10,850.00	7,772.07	265,700
2023-03-24	10,950.00	11,150.00	10,800.00	10,950.00	7,843.70	380,300
2023-03-23	10,700.00	10,950.00	10,700.00	10,900.00	7,807.89	214,100
2023-03-22	10,750.00	10,900.00	10,600.00	10,800.00	7,736.26	547,500
2023-03-21	10,400.00	10,500.00	10,150.00	10,500.00	7,521.36	249,400
2023-03-20	10,550.00	10,600.00	10,150.00	10,150.00	7,270.65	446,800
2023-03-17	10,850.00	10,850.00	10,500.00	10,550.00	7,557.18	194,800
2023-03-16	10,650.00	10,900.00	10,600.00	10,600.00	7,592.99	209,700
2023-03-15	10,800.00	11,050.00	10,700.00	11,000.00	7,879.52	400,700
2023-03-14	11,000.00	11,000.00	10,450.00	10,450.00	7,485.54	460,200
2023-03-13	10,950.00	11,150.00	10,800.00	11,000.00	7,879.52	588,200
2023-03-10	11,400.00	11,400.00	11,100.00	11,150.00	7,986.97	264,700

← NewerPage 15 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.