Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11,800.00	11,800.00	11,600.00	11,700.00	10,678.17	125,221
2026-04-22	11,900.00	11,900.00	11,600.00	11,750.00	10,723.80	167,932
2026-04-21	11,700.00	11,900.00	11,650.00	11,900.00	10,860.70	382,213
2026-04-20	11,700.00	11,750.00	11,600.00	11,650.00	10,632.53	92,133
2026-04-17	11,800.00	11,800.00	11,650.00	11,700.00	10,678.17	121,085
2026-04-16	11,800.00	11,800.00	11,650.00	11,700.00	10,678.17	79,153
2026-04-15	11,800.00	11,850.00	11,750.00	11,800.00	10,769.43	253,356
2026-04-14	11,850.00	11,900.00	11,700.00	11,800.00	10,769.43	149,896
2026-04-13	11,850.00	11,850.00	11,750.00	11,800.00	10,769.43	287,571
2026-04-10	11,750.00	11,800.00	11,600.00	11,700.00	10,678.17	262,534
2026-04-09	11,800.00	11,800.00	11,650.00	11,650.00	10,632.53	107,361
2026-04-08	11,650.00	11,850.00	11,550.00	11,800.00	10,769.43	396,771
2026-04-07	11,600.00	11,700.00	11,450.00	11,500.00	10,495.63	322,391
2026-04-06	11,700.00	11,750.00	11,650.00	11,650.00	10,632.53	135,608
2026-04-03	11,750.00	11,750.00	11,650.00	11,700.00	10,678.17	106,649
2026-04-02	11,850.00	11,850.00	11,650.00	11,750.00	10,723.80	241,103
2026-04-01	11,850.00	11,950.00	11,800.00	11,850.00	10,815.07	193,407
2026-03-31	11,900.00	11,900.00	11,800.00	11,850.00	10,815.07	142,767
2026-03-30	12,000.00	12,000.00	11,800.00	11,900.00	10,860.70	172,953
2026-03-27	11,950.00	12,050.00	11,900.00	12,000.00	10,951.97	209,036
2026-03-26	11,950.00	12,050.00	11,800.00	11,950.00	10,906.33	197,254
2026-03-25	11,850.00	12,000.00	11,800.00	11,900.00	10,860.70	311,019
2026-03-24	11,650.00	11,800.00	11,600.00	11,800.00	10,769.43	238,086
2026-03-23	11,800.00	11,900.00	11,600.00	11,650.00	10,632.53	510,418
2026-03-20	11,950.00	11,950.00	11,850.00	11,850.00	10,815.07	223,023
2026-03-19	11,950.00	12,050.00	11,900.00	11,950.00	10,906.33	126,049
2026-03-18	12,100.00	12,100.00	11,900.00	12,100.00	11,043.23	150,825
2026-03-17	12,000.00	12,100.00	12,000.00	12,050.00	10,997.60	71,472
2026-03-16	11,950.00	12,050.00	11,950.00	12,000.00	10,951.97	303,454
2026-03-13	12,150.00	12,150.00	11,850.00	11,950.00	10,906.33	435,903
2026-03-12	11,800.00	12,200.00	11,800.00	12,150.00	11,088.86	155,538
2026-03-11	11,950.00	12,200.00	11,950.00	12,100.00	11,043.23	168,884
2026-03-10	12,000.00	12,300.00	11,500.00	11,950.00	10,906.33	538,047
2026-03-09	12,900.00	13,150.00	12,000.00	12,000.00	10,951.97	1,051,437
2026-03-06	13,000.00	13,450.00	12,750.00	12,900.00	11,773.36	486,564
2026-03-05	13,400.00	13,450.00	12,900.00	13,050.00	11,910.26	625,933
2026-03-04	13,850.00	14,000.00	12,650.00	13,400.00	12,229.69	1,469,806
2026-03-03	14,200.00	14,200.00	12,800.00	13,600.00	12,412.23	1,488,808
2026-03-02	13,450.00	13,450.00	13,250.00	13,450.00	12,275.33	1,540,556
2026-02-27	12,450.00	12,750.00	12,450.00	12,600.00	11,499.56	667,116
2026-02-26	12,300.00	12,500.00	12,200.00	12,250.00	11,180.13	89,699
2026-02-25	12,500.00	12,550.00	12,250.00	12,300.00	11,225.76	206,650
2026-02-24	12,300.00	12,600.00	12,200.00	12,550.00	11,453.93	207,850
2026-02-23	12,250.00	12,300.00	12,100.00	12,300.00	11,225.76	120,176
2026-02-13	12,150.00	12,150.00	12,050.00	12,100.00	11,043.23	21,567
2026-02-12	12,050.00	12,150.00	12,050.00	12,150.00	11,088.86	32,006
2026-02-11	12,100.00	12,150.00	11,950.00	12,150.00	11,088.86	92,221
2026-02-10	12,050.00	12,200.00	12,000.00	12,100.00	11,043.23	90,941
2026-02-09	12,300.00	12,350.00	12,050.00	12,050.00	10,997.60	180,348
2026-02-06	12,250.00	12,300.00	12,150.00	12,150.00	11,088.86	174,277
2026-02-05	12,550.00	12,550.00	12,200.00	12,300.00	11,225.76	170,884
2026-02-04	12,250.00	12,650.00	12,200.00	12,450.00	11,362.66	687,934
2026-02-03	12,000.00	12,300.00	11,950.00	12,050.00	10,997.60	895,792
2026-02-02	12,050.00	12,150.00	11,800.00	11,950.00	10,906.33	677,966
2026-01-30	11,800.00	11,950.00	11,650.00	11,800.00	10,769.43	649,135
2026-01-29	12,100.00	12,250.00	11,650.00	11,700.00	10,678.17	1,126,870
2026-01-28	12,100.00	12,200.00	11,900.00	11,950.00	10,906.33	503,705
2026-01-27	12,350.00	12,400.00	12,050.00	12,050.00	10,997.60	551,251
2026-01-26	12,850.00	12,900.00	12,250.00	12,350.00	11,271.40	675,615
2026-01-23	12,900.00	13,100.00	12,450.00	12,850.00	11,727.73	309,352

← NewerPage 3 of 21 · 1,248 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.