Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	11,400.00	11,400.00	11,100.00	11,150.00	7,986.97	264,700
2023-03-09	11,450.00	11,450.00	11,200.00	11,400.00	8,166.05	404,400
2023-03-08	10,850.00	11,350.00	10,850.00	11,350.00	8,130.23	640,100
2023-03-07	11,050.00	11,150.00	10,900.00	11,050.00	7,915.34	334,300
2023-03-06	11,000.00	11,500.00	10,950.00	10,950.00	7,843.70	1,382,400
2023-03-03	10,900.00	11,200.00	10,850.00	10,950.00	7,843.70	481,700
2023-03-02	11,200.00	11,300.00	10,700.00	10,900.00	7,807.89	949,900
2023-03-01	10,100.00	10,850.00	10,100.00	10,850.00	7,772.07	956,700
2023-02-28	10,200.00	10,350.00	10,100.00	10,150.00	7,270.65	375,500
2023-02-27	10,100.00	10,400.00	9,980.00	10,100.00	7,234.83	716,800
2023-02-24	10,750.00	10,850.00	10,300.00	10,300.00	7,378.10	365,700
2023-02-23	10,750.00	10,900.00	10,100.00	10,850.00	7,772.07	776,800
2023-02-22	10,600.00	11,300.00	10,600.00	10,750.00	7,700.44	1,022,700
2023-02-21	11,250.00	11,300.00	10,750.00	10,900.00	7,807.89	1,047,700
2023-02-20	11,000.00	11,250.00	10,950.00	11,250.00	8,058.60	949,800
2023-02-17	10,850.00	11,300.00	10,600.00	11,000.00	7,879.52	512,400
2023-02-16	10,400.00	10,900.00	10,350.00	10,850.00	7,772.07	2,681,100
2023-02-15	9,900.00	10,250.00	9,810.00	10,200.00	7,306.46	565,100
2023-02-14	9,570.00	9,890.00	9,570.00	9,800.00	7,019.94	317,700
2023-02-13	9,960.00	9,960.00	9,440.00	9,600.00	6,876.67	534,700
2023-02-10	10,150.00	10,150.00	9,960.00	10,000.00	7,163.20	238,600
2023-02-09	9,950.00	10,400.00	9,830.00	10,150.00	7,270.65	427,300
2023-02-08	9,960.00	9,990.00	9,820.00	9,950.00	7,127.38	295,200
2023-02-07	10,400.00	10,450.00	9,930.00	9,950.00	7,127.38	757,200
2023-02-06	9,650.00	10,250.00	9,650.00	10,200.00	7,306.46	465,600
2023-02-03	9,840.00	9,840.00	9,590.00	9,630.00	6,898.16	496,900
2023-02-02	9,650.00	9,800.00	9,090.00	9,630.00	6,898.16	724,900
2023-02-01	10,600.00	10,600.00	9,540.00	9,650.00	6,912.49	879,000
2023-01-31	10,200.00	10,350.00	10,000.00	10,250.00	7,342.28	731,700
2023-01-30	10,550.00	10,550.00	10,000.00	10,200.00	7,306.46	1,578,500
2023-01-27	9,890.00	9,890.00	9,810.00	9,890.00	7,084.40	1,087,300
2023-01-19	8,700.00	9,290.00	8,650.00	9,250.00	6,625.96	500,300
2023-01-18	8,600.00	8,720.00	8,570.00	8,700.00	6,231.98	192,600
2023-01-17	8,730.00	8,730.00	8,560.00	8,570.00	6,138.86	209,000
2023-01-16	8,120.00	8,700.00	8,120.00	8,560.00	6,131.70	251,500
2023-01-13	8,160.00	8,300.00	8,150.00	8,200.00	5,873.82	134,100
2023-01-12	8,380.00	8,380.00	8,120.00	8,150.00	5,838.01	61,700
2023-01-11	8,190.00	8,300.00	8,100.00	8,180.00	5,859.50	151,400
2023-01-10	8,300.00	8,300.00	8,150.00	8,180.00	5,859.50	106,300
2023-01-09	8,500.00	8,590.00	8,000.00	8,120.00	5,816.52	482,300
2023-01-06	9,150.00	9,150.00	8,510.00	8,510.00	6,095.88	400,800
2023-01-05	8,900.00	9,400.00	8,900.00	9,150.00	6,554.33	366,800
2023-01-04	8,620.00	9,220.00	8,500.00	9,220.00	6,604.47	1,179,100
2023-01-03	8,590.00	8,750.00	8,530.00	8,620.00	6,174.68	151,800
2022-12-30	8,660.00	8,690.00	8,210.00	8,600.00	6,160.35	116,600
2022-12-29	8,470.00	8,550.00	8,470.00	8,470.00	6,067.23	87,000
2022-12-28	8,490.00	8,810.00	8,490.00	8,550.00	6,124.54	132,300
2022-12-27	8,000.00	8,450.00	8,000.00	8,450.00	6,052.90	153,100
2022-12-26	8,600.00	8,680.00	8,110.00	8,110.00	5,809.36	186,800
2022-12-23	8,550.00	8,880.00	8,550.00	8,700.00	6,231.98	212,100
2022-12-22	8,600.00	9,000.00	8,500.00	8,560.00	6,131.70	95,200
2022-12-21	8,600.00	8,710.00	8,000.00	8,550.00	6,124.54	151,300
2022-12-20	8,800.00	9,000.00	8,500.00	8,600.00	6,160.35	345,300
2022-12-19	8,810.00	9,150.00	8,800.00	8,850.00	6,339.43	288,100
2022-12-16	8,600.00	9,000.00	8,560.00	8,700.00	6,231.98	452,300
2022-12-15	8,660.00	8,840.00	8,500.00	8,600.00	6,160.35	547,800
2022-12-14	8,780.00	8,850.00	8,500.00	8,660.00	6,203.33	471,700
2022-12-13	8,690.00	8,700.00	8,410.00	8,500.00	6,088.72	225,500
2022-12-12	8,390.00	8,770.00	8,100.00	8,680.00	6,217.66	556,100
2022-12-09	7,960.00	8,390.00	7,900.00	8,390.00	6,009.92	250,200

← NewerPage 16 of 21 · 1,250 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.