Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	11,650.00	11,650.00	11,000.00	11,400.00	7,661.97	717,000
2021-12-22	11,350.00	12,000.00	11,250.00	11,650.00	7,830.00	1,069,000
2021-12-21	11,400.00	11,500.00	11,200.00	11,500.00	7,729.18	470,700
2021-12-20	11,550.00	11,600.00	11,300.00	11,600.00	7,796.39	591,300
2021-12-17	11,700.00	12,000.00	11,600.00	11,700.00	7,863.60	618,400
2021-12-16	11,800.00	11,950.00	11,500.00	11,700.00	7,863.60	712,100
2021-12-15	11,500.00	12,300.00	11,450.00	11,750.00	7,897.21	1,089,600
2021-12-14	11,900.00	11,900.00	11,500.00	11,700.00	7,863.60	653,800
2021-12-13	12,150.00	12,150.00	11,700.00	11,800.00	7,930.81	697,300
2021-12-10	10,900.00	11,650.00	10,850.00	11,650.00	7,830.00	1,709,300
2021-12-09	10,850.00	10,950.00	10,750.00	10,900.00	7,325.92	420,100
2021-12-08	10,800.00	11,000.00	10,800.00	10,850.00	7,292.31	339,500
2021-12-07	10,800.00	10,900.00	10,350.00	10,850.00	7,292.31	430,400
2021-12-06	10,800.00	10,900.00	10,300.00	10,400.00	6,989.87	763,600
2021-12-03	11,300.00	11,350.00	10,900.00	10,900.00	7,325.92	629,100
2021-12-02	11,200.00	11,250.00	11,150.00	11,250.00	7,561.16	510,900
2021-12-01	11,050.00	11,150.00	10,950.00	11,150.00	7,493.95	516,900
2021-11-30	11,250.00	11,250.00	10,900.00	11,100.00	7,460.34	578,900
2021-11-29	10,600.00	11,000.00	10,600.00	10,950.00	7,359.52	722,900
2021-11-26	11,350.00	11,350.00	11,050.00	11,200.00	7,527.55	706,400
2021-11-25	10,900.00	11,600.00	10,900.00	11,350.00	7,628.37	570,100
2021-11-24	11,700.00	11,700.00	11,200.00	11,250.00	7,561.16	746,700
2021-11-23	11,200.00	11,650.00	10,600.00	11,600.00	7,796.39	545,900
2021-11-22	12,000.00	12,100.00	11,200.00	11,200.00	7,527.55	1,697,700
2021-11-19	12,600.00	12,750.00	11,750.00	12,000.00	8,065.23	2,275,700
2021-11-18	12,500.00	12,900.00	12,250.00	12,600.00	8,468.49	1,706,000
2021-11-17	12,900.00	12,900.00	12,600.00	12,600.00	8,468.49	920,700
2021-11-16	12,200.00	12,950.00	12,100.00	12,800.00	8,602.91	2,607,700
2021-11-15	12,450.00	12,450.00	12,150.00	12,300.00	8,266.86	1,786,600
2021-11-12	12,750.00	12,750.00	12,250.00	12,450.00	8,367.68	1,017,900
2021-11-11	12,800.00	12,950.00	12,450.00	12,500.00	8,401.28	1,617,900
2021-11-10	12,150.00	12,550.00	12,000.00	12,550.00	8,434.89	2,330,000
2021-11-09	12,250.00	12,300.00	11,950.00	12,100.00	8,132.44	1,815,900
2021-11-08	12,500.00	12,500.00	11,950.00	12,050.00	8,098.84	1,011,900
2021-11-05	11,700.00	12,300.00	11,600.00	12,200.00	8,199.65	1,028,400
2021-11-04	11,800.00	12,000.00	11,650.00	11,750.00	7,897.21	1,436,700
2021-11-03	12,500.00	12,700.00	11,900.00	11,900.00	7,998.02	1,845,100
2021-11-02	12,400.00	12,950.00	12,350.00	12,500.00	8,401.28	1,756,800
2021-11-01	12,750.00	12,950.00	12,500.00	12,600.00	8,468.49	2,087,900
2021-10-29	13,200.00	13,400.00	12,900.00	13,000.00	8,737.34	1,656,300
2021-10-28	12,900.00	13,500.00	12,600.00	13,200.00	8,871.76	2,447,100
2021-10-27	13,450.00	13,550.00	12,950.00	13,100.00	8,804.55	1,522,900
2021-10-26	13,400.00	13,650.00	12,900.00	13,150.00	8,838.15	2,063,000
2021-10-25	14,150.00	14,150.00	13,500.00	13,600.00	9,140.60	1,101,100
2021-10-22	13,500.00	14,350.00	13,200.00	14,150.00	9,510.25	1,901,500
2021-10-21	13,550.00	13,900.00	13,200.00	13,550.00	9,106.99	893,300
2021-10-20	12,500.00	13,550.00	12,500.00	13,550.00	9,106.99	3,432,800

← NewerPage 21 of 21 · 1,247 trading days

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.