Vietnam Petroleum Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,930.00 | 10,000.00 | 9,930.00 | 9,970.00 | 9,970.00 | 40,900 |
| 2026-07-20 | 10,050.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,970.00 | 147,200 |
| 2026-07-17 | 10,100.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | 13,900 |
| 2026-07-16 | 10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | 329,100 |
| 2026-07-15 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | 121,900 |
| 2026-07-14 | 10,250.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 203,300 |
| 2026-07-13 | 10,250.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 132,000 |
| 2026-07-10 | 10,250.00 | 10,300.00 | 10,200.00 | 10,250.00 | 10,250.00 | 26,000 |
| 2026-07-09 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 41,900 |
| 2026-07-08 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 56,300 |
| 2026-07-07 | 10,200.00 | 10,250.00 | 10,200.00 | 10,250.00 | 10,250.00 | 53,700 |
| 2026-07-06 | 10,350.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | 52,100 |
| 2026-07-03 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 71,300 |
| 2026-07-02 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 158,500 |
| 2026-07-01 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 122,600 |
| 2026-06-30 | 10,300.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | 87,500 |
| 2026-06-29 | 10,300.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | 119,300 |
| 2026-06-26 | 10,495.64 | 10,541.27 | 10,450.00 | 10,450.00 | 10,450.00 | 203,600 |
| 2026-06-25 | 10,586.90 | 10,586.90 | 10,495.64 | 10,541.27 | 10,541.27 | 133,300 |
| 2026-06-24 | 10,495.64 | 10,632.54 | 10,495.64 | 10,586.90 | 10,586.90 | 103,900 |
| 2026-06-23 | 10,723.80 | 10,723.80 | 10,586.90 | 10,586.90 | 10,586.90 | 162,300 |
| 2026-06-22 | 10,632.54 | 10,769.44 | 10,632.54 | 10,678.17 | 10,678.17 | 228,800 |
| 2026-06-19 | 11,750.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | 136,100 |
| 2026-06-18 | 11,700.00 | 11,750.00 | 11,650.00 | 11,700.00 | 11,700.00 | 109,700 |
| 2026-06-17 | 11,650.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | 193,400 |
| 2026-06-16 | 11,450.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | 183,300 |
| 2026-06-15 | 11,400.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | 119,500 |
| 2026-06-12 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 11,350.00 | 88,600 |
| 2026-06-11 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 11,350.00 | 43,400 |
| 2026-06-10 | 11,400.00 | 11,500.00 | 11,350.00 | 11,350.00 | 11,350.00 | 206,100 |
| 2026-06-09 | 11,400.00 | 11,400.00 | 11,350.00 | 11,400.00 | 10,404.37 | 109,542 |
| 2026-06-08 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 10,404.37 | 698,632 |
| 2026-06-05 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,404.37 | 172,435 |
| 2026-06-04 | 11,400.00 | 11,500.00 | 11,300.00 | 11,450.00 | 10,450.00 | 723,705 |
| 2026-06-03 | 11,350.00 | 11,400.00 | 11,350.00 | 11,350.00 | 10,358.73 | 59,801 |
| 2026-06-02 | 11,400.00 | 11,400.00 | 11,350.00 | 11,350.00 | 10,358.73 | 130,934 |
| 2026-06-01 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | 129,489 |
| 2026-05-29 | 11,400.00 | 11,400.00 | 11,300.00 | 11,350.00 | 10,358.73 | 82,903 |
| 2026-05-28 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | 154,173 |
| 2026-05-27 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | 173,791 |
| 2026-05-26 | 11,300.00 | 11,400.00 | 11,300.00 | 11,350.00 | 10,358.73 | 125,350 |
| 2026-05-25 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 10,358.73 | 112,752 |
| 2026-05-22 | 11,350.00 | 11,350.00 | 11,250.00 | 11,300.00 | 10,313.10 | 131,157 |
| 2026-05-21 | 11,350.00 | 11,350.00 | 11,200.00 | 11,300.00 | 10,313.10 | 237,535 |
| 2026-05-20 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,313.10 | 245,325 |
| 2026-05-19 | 11,550.00 | 11,550.00 | 11,350.00 | 11,400.00 | 10,404.37 | 160,417 |
| 2026-05-18 | 11,450.00 | 11,500.00 | 11,350.00 | 11,500.00 | 10,495.63 | 189,099 |
| 2026-05-15 | 11,350.00 | 11,450.00 | 11,350.00 | 11,450.00 | 10,450.00 | 54,837 |
| 2026-05-14 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 10,404.37 | 129,280 |
| 2026-05-13 | 11,450.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | 203,133 |
| 2026-05-12 | 11,400.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,404.37 | 92,709 |
| 2026-05-11 | 11,450.00 | 11,450.00 | 11,350.00 | 11,400.00 | 10,404.37 | 172,813 |
| 2026-05-08 | 11,450.00 | 11,550.00 | 11,400.00 | 11,400.00 | 10,404.37 | 268,700 |
| 2026-05-07 | 11,500.00 | 11,550.00 | 11,400.00 | 11,450.00 | 10,450.00 | 146,973 |
| 2026-05-06 | 11,450.00 | 11,450.00 | 11,400.00 | 11,450.00 | 10,450.00 | 127,330 |
| 2026-05-05 | 11,500.00 | 11,500.00 | 11,400.00 | 11,450.00 | 10,450.00 | 98,057 |
| 2026-05-04 | 11,550.00 | 11,550.00 | 11,450.00 | 11,500.00 | 10,495.63 | 133,532 |
| 2026-04-29 | 11,500.00 | 11,550.00 | 11,350.00 | 11,450.00 | 10,450.00 | 91,408 |
| 2026-04-28 | 11,550.00 | 11,650.00 | 11,400.00 | 11,500.00 | 10,495.63 | 166,181 |
| 2026-04-24 | 11,750.00 | 11,800.00 | 11,400.00 | 11,600.00 | 10,586.90 | 462,742 |
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.