Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	12,850.00	12,950.00	12,650.00	12,850.00	11,727.73	91,209
2026-01-21	13,200.00	13,200.00	12,700.00	12,750.00	11,636.46	311,622
2026-01-20	12,750.00	13,300.00	12,750.00	13,200.00	12,047.16	582,381
2026-01-19	13,000.00	13,000.00	12,750.00	12,800.00	11,682.10	83,542
2026-01-16	12,800.00	13,050.00	12,800.00	12,900.00	11,773.36	193,258
2026-01-15	12,800.00	13,100.00	12,750.00	12,750.00	11,636.46	275,709
2026-01-14	12,700.00	12,800.00	12,600.00	12,750.00	11,636.46	224,308
2026-01-13	12,450.00	12,700.00	12,400.00	12,700.00	11,590.83	135,664
2026-01-12	12,500.00	12,550.00	12,300.00	12,400.00	11,317.03	159,660
2026-01-09	12,500.00	12,650.00	12,450.00	12,500.00	11,408.30	97,984
2026-01-08	12,500.00	12,600.00	12,400.00	12,500.00	11,408.30	165,025
2026-01-07	12,250.00	12,400.00	12,200.00	12,400.00	11,317.03	773,339
2026-01-06	12,200.00	12,250.00	12,150.00	12,250.00	11,180.13	62,790
2026-01-05	12,250.00	12,300.00	12,150.00	12,150.00	11,088.86	745,929
2025-12-31	12,200.00	12,300.00	12,200.00	12,200.00	11,134.50	20,137
2025-12-30	12,200.00	12,200.00	12,150.00	12,200.00	11,134.50	31,125
2025-12-29	12,200.00	12,200.00	12,100.00	12,200.00	11,134.50	109,063
2025-12-26	12,250.00	12,250.00	12,100.00	12,200.00	11,134.50	50,104
2025-12-25	12,300.00	12,300.00	12,200.00	12,250.00	11,180.13	530,036
2025-12-24	12,200.00	12,250.00	12,200.00	12,250.00	11,180.13	27,611
2025-12-23	12,150.00	12,250.00	12,100.00	12,200.00	11,134.50	543,516
2025-12-22	12,100.00	12,200.00	12,100.00	12,150.00	11,088.86	120,903
2025-12-19	12,150.00	12,150.00	12,050.00	12,150.00	11,088.86	55,427
2025-12-18	12,100.00	12,150.00	12,050.00	12,150.00	11,088.86	103,260
2025-12-17	12,200.00	12,200.00	12,100.00	12,150.00	11,088.86	28,745
2025-12-16	12,050.00	12,200.00	12,000.00	12,150.00	11,088.86	672,824
2025-12-15	12,200.00	12,200.00	12,000.00	12,000.00	10,951.97	156,146
2025-12-12	12,300.00	12,300.00	12,150.00	12,200.00	11,134.50	673,002
2025-12-11	12,400.00	12,400.00	12,250.00	12,300.00	11,225.76	121,066
2025-12-10	12,400.00	12,450.00	12,350.00	12,400.00	11,317.03	14,200
2025-12-09	12,450.00	12,450.00	12,300.00	12,400.00	11,317.03	89,773
2025-12-08	12,500.00	12,550.00	12,400.00	12,450.00	11,362.66	112,704
2025-12-05	12,650.00	12,650.00	12,450.00	12,500.00	11,408.30	134,104
2025-12-04	12,650.00	12,700.00	12,600.00	12,650.00	11,545.20	164,850
2025-12-03	12,400.00	12,700.00	12,400.00	12,650.00	11,545.20	207,629
2025-12-02	12,350.00	12,450.00	12,300.00	12,400.00	11,317.03	90,211
2025-12-01	12,500.00	12,600.00	12,300.00	12,400.00	11,317.03	195,512
2025-11-28	12,600.00	12,650.00	12,450.00	12,500.00	11,408.30	126,358
2025-11-27	12,700.00	12,750.00	12,450.00	12,500.00	11,408.30	163,066
2025-11-26	12,800.00	12,800.00	12,550.00	12,700.00	11,590.83	40,329
2025-11-25	12,700.00	12,700.00	12,450.00	12,450.00	11,362.66	896,674
2025-11-24	12,700.00	12,800.00	12,550.00	12,550.00	11,453.93	106,738
2025-11-21	12,800.00	12,800.00	12,500.00	12,700.00	11,590.83	923,920
2025-11-20	12,650.00	12,850.00	12,650.00	12,800.00	11,682.10	47,413
2025-11-19	12,850.00	13,000.00	12,600.00	12,850.00	11,727.73	245,669
2025-11-18	12,850.00	12,900.00	12,800.00	12,850.00	11,727.73	767,664
2025-11-17	12,750.00	12,950.00	12,750.00	12,800.00	11,682.10	40,875
2025-11-14	12,900.00	13,000.00	12,850.00	12,900.00	11,773.36	752,639
2025-11-13	12,900.00	13,000.00	12,750.00	12,950.00	11,819.00	69,553
2025-11-12	12,700.00	12,900.00	12,600.00	12,800.00	11,682.10	85,265
2025-11-11	12,850.00	12,850.00	12,700.00	12,700.00	11,590.83	11,137
2025-11-10	12,700.00	12,750.00	12,650.00	12,750.00	11,636.46	36,256
2025-11-07	12,900.00	12,900.00	12,700.00	12,700.00	11,590.83	75,690
2025-11-06	12,900.00	12,900.00	12,700.00	12,900.00	11,773.36	82,709
2025-11-05	12,800.00	13,000.00	12,800.00	12,850.00	11,727.73	86,586
2025-11-04	12,900.00	13,000.00	12,600.00	12,800.00	11,682.10	150,489
2025-11-03	13,000.00	13,050.00	12,900.00	13,000.00	11,864.63	94,243
2025-10-31	12,950.00	13,150.00	12,950.00	13,000.00	11,864.63	108,488
2025-10-30	13,050.00	13,050.00	12,850.00	13,000.00	11,864.63	114,462
2025-10-29	13,000.00	13,050.00	12,950.00	13,050.00	11,910.26	79,388

← NewerPage 4 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.