Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	12,300.00	12,650.00	12,200.00	12,400.00	8,334.07	1,092,600
2022-03-23	12,200.00	12,350.00	12,000.00	12,200.00	8,199.65	767,900
2022-03-22	12,200.00	12,400.00	12,000.00	12,250.00	8,233.26	816,600
2022-03-21	12,150.00	12,150.00	11,900.00	12,100.00	8,132.44	813,100
2022-03-18	12,150.00	12,400.00	12,050.00	12,100.00	8,132.44	433,300
2022-03-17	12,000.00	12,300.00	12,000.00	12,100.00	8,132.44	420,400
2022-03-16	11,950.00	12,450.00	11,950.00	12,200.00	8,199.65	676,700
2022-03-15	11,500.00	12,250.00	11,500.00	11,950.00	8,031.63	718,200
2022-03-14	12,350.00	12,500.00	11,950.00	11,950.00	8,031.63	1,701,800
2022-03-11	12,700.00	13,150.00	12,600.00	12,800.00	8,602.91	1,638,500
2022-03-10	12,500.00	13,500.00	12,450.00	12,850.00	8,636.52	1,572,700
2022-03-09	12,450.00	12,900.00	11,750.00	12,900.00	8,670.12	2,109,900
2022-03-08	12,850.00	12,850.00	12,100.00	12,100.00	8,132.44	1,973,100
2022-03-07	13,050.00	13,150.00	12,700.00	13,000.00	8,737.34	1,540,100
2022-03-04	13,000.00	13,350.00	12,550.00	12,600.00	8,468.49	1,779,500
2022-03-03	12,400.00	12,900.00	12,100.00	12,900.00	8,670.12	2,669,500
2022-03-02	12,300.00	12,300.00	11,950.00	12,100.00	8,132.44	1,947,400
2022-03-01	11,450.00	12,100.00	11,300.00	11,850.00	7,964.42	2,034,200
2022-02-28	11,450.00	11,450.00	11,100.00	11,350.00	7,628.37	390,300
2022-02-25	11,400.00	11,500.00	11,300.00	11,350.00	7,628.37	591,800
2022-02-24	11,150.00	11,750.00	11,100.00	11,400.00	7,661.97	1,223,600
2022-02-23	10,950.00	11,500.00	10,950.00	11,200.00	7,527.55	877,200
2022-02-22	11,150.00	11,150.00	10,500.00	10,950.00	7,359.52	286,000
2022-02-21	11,000.00	11,200.00	10,900.00	11,150.00	7,493.95	443,700
2022-02-18	10,850.00	11,050.00	10,700.00	10,850.00	7,292.31	214,600
2022-02-17	10,950.00	10,950.00	10,700.00	10,850.00	7,292.31	350,200
2022-02-16	10,800.00	11,000.00	10,700.00	10,950.00	7,359.52	266,400
2022-02-15	11,350.00	11,350.00	10,800.00	10,950.00	7,359.52	356,500
2022-02-14	10,550.00	11,200.00	10,550.00	11,200.00	7,527.55	1,012,500
2022-02-11	10,350.00	10,500.00	10,250.00	10,500.00	7,057.08	303,400
2022-02-10	10,600.00	10,600.00	10,300.00	10,400.00	6,989.87	253,500
2022-02-09	10,450.00	10,450.00	10,150.00	10,400.00	6,989.87	163,000
2022-02-08	10,250.00	10,400.00	10,100.00	10,300.00	6,922.66	352,800
2022-02-07	9,900.00	10,500.00	9,830.00	10,200.00	6,855.45	475,700
2022-01-28	9,780.00	10,000.00	9,750.00	9,820.00	6,600.05	131,000
2022-01-27	10,000.00	10,000.00	9,700.00	9,820.00	6,600.05	104,300
2022-01-26	10,000.00	10,200.00	9,900.00	10,000.00	6,721.03	189,100
2022-01-25	9,790.00	10,250.00	9,770.00	10,000.00	6,721.03	107,400
2022-01-24	10,500.00	10,500.00	9,770.00	9,770.00	6,566.44	410,600
2022-01-21	10,600.00	10,650.00	10,200.00	10,500.00	7,057.08	213,700
2022-01-20	9,700.00	10,400.00	9,700.00	10,400.00	6,989.87	152,200
2022-01-19	9,800.00	9,990.00	9,730.00	9,800.00	6,586.61	313,400
2022-01-18	10,300.00	10,300.00	9,750.00	9,750.00	6,553.00	700,000
2022-01-17	11,000.00	11,350.00	10,450.00	10,450.00	7,023.47	597,000
2022-01-14	10,650.00	11,400.00	10,650.00	11,100.00	7,460.34	409,900
2022-01-13	11,800.00	11,950.00	11,200.00	11,400.00	7,661.97	759,300
2022-01-12	11,600.00	11,950.00	11,400.00	11,700.00	7,863.60	923,400
2022-01-11	11,850.00	11,900.00	11,550.00	11,600.00	7,796.39	739,000
2022-01-10	11,250.00	11,900.00	11,100.00	11,900.00	7,998.02	2,190,500
2022-01-07	11,350.00	11,350.00	11,100.00	11,150.00	7,493.95	842,700
2022-01-06	11,300.00	11,450.00	11,150.00	11,250.00	7,561.16	523,800
2022-01-05	11,450.00	11,550.00	11,300.00	11,300.00	7,594.76	772,900
2022-01-04	11,250.00	11,450.00	11,200.00	11,450.00	7,695.58	566,800
2021-12-31	11,150.00	11,250.00	11,100.00	11,250.00	7,561.16	434,500
2021-12-30	11,400.00	11,400.00	11,150.00	11,150.00	7,493.95	380,100
2021-12-29	11,200.00	11,450.00	11,150.00	11,300.00	7,594.76	515,700
2021-12-28	11,300.00	11,350.00	11,150.00	11,150.00	7,493.95	604,800
2021-12-27	11,400.00	11,550.00	11,200.00	11,300.00	7,594.76	380,400
2021-12-24	11,550.00	11,550.00	11,250.00	11,400.00	7,661.97	398,300
2021-12-23	11,650.00	11,650.00	11,000.00	11,400.00	7,661.97	717,000

← NewerPage 20 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.