Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	13,000.00	13,000.00	12,900.00	13,000.00	11,864.63	40,872
2025-10-27	13,100.00	13,150.00	12,950.00	13,000.00	11,864.63	46,925
2025-10-24	13,050.00	13,100.00	12,850.00	13,100.00	11,955.90	67,263
2025-10-23	13,000.00	13,050.00	12,900.00	13,050.00	11,910.26	149,447
2025-10-22	12,800.00	13,000.00	12,750.00	13,000.00	11,864.63	161,550
2025-10-21	12,600.00	12,850.00	12,500.00	12,800.00	11,682.10	246,445
2025-10-20	13,150.00	13,150.00	12,450.00	12,450.00	11,362.66	382,868
2025-10-17	13,050.00	13,150.00	13,050.00	13,150.00	12,001.53	82,309
2025-10-16	13,100.00	13,200.00	13,050.00	13,150.00	12,001.53	115,877
2025-10-15	13,150.00	13,350.00	13,100.00	13,100.00	11,955.90	179,015
2025-10-14	13,400.00	13,400.00	13,200.00	13,200.00	12,047.16	244,309
2025-10-13	13,350.00	13,350.00	13,200.00	13,350.00	12,184.06	219,003
2025-10-10	13,450.00	13,450.00	13,300.00	13,350.00	12,184.06	243,909
2025-10-09	13,550.00	13,550.00	13,400.00	13,450.00	12,275.33	218,793
2025-10-08	13,450.00	13,500.00	13,400.00	13,500.00	12,320.96	155,502
2025-10-07	13,700.00	13,700.00	13,400.00	13,450.00	12,275.33	257,151
2025-10-06	13,600.00	13,600.00	13,400.00	13,550.00	12,366.59	114,138
2025-10-03	13,400.00	13,500.00	13,400.00	13,400.00	12,229.69	206,317
2025-10-02	13,450.00	13,550.00	13,400.00	13,450.00	12,275.33	696,317
2025-10-01	13,450.00	13,500.00	13,400.00	13,500.00	12,320.96	55,112
2025-09-30	13,450.00	13,500.00	13,400.00	13,450.00	12,275.33	175,241
2025-09-29	13,500.00	13,600.00	13,450.00	13,500.00	12,320.96	681,354
2025-09-26	13,600.00	13,650.00	13,450.00	13,500.00	12,320.96	305,687
2025-09-25	13,600.00	13,700.00	13,500.00	13,650.00	12,457.86	144,690
2025-09-24	13,450.00	13,650.00	13,350.00	13,600.00	12,412.23	171,175
2025-09-23	13,650.00	13,650.00	13,450.00	13,450.00	12,275.33	168,257
2025-09-22	13,750.00	13,900.00	13,350.00	13,550.00	12,366.59	490,789
2025-09-19	14,100.00	14,100.00	13,600.00	13,750.00	12,549.13	251,248
2025-09-18	14,150.00	14,150.00	13,700.00	13,800.00	12,594.76	281,846
2025-09-17	14,400.00	14,450.00	14,000.00	14,050.00	12,822.93	714,640
2025-09-16	13,800.00	14,200.00	13,800.00	14,050.00	12,822.93	2,042,437
2025-09-15	13,350.00	13,600.00	13,350.00	13,550.00	12,366.59	628,724
2025-09-12	13,400.00	13,450.00	13,300.00	13,350.00	12,184.06	168,327
2025-09-11	13,300.00	13,400.00	13,050.00	13,400.00	12,229.69	668,988
2025-09-10	13,400.00	13,450.00	13,300.00	13,350.00	12,184.06	65,581
2025-09-09	13,350.00	13,500.00	13,250.00	13,500.00	12,320.96	112,824
2025-09-08	13,650.00	13,650.00	13,300.00	13,350.00	12,184.06	232,583
2025-09-05	13,800.00	13,800.00	13,600.00	13,650.00	12,457.86	270,905
2025-09-04	13,850.00	13,900.00	13,700.00	13,700.00	12,503.49	477,430
2025-09-03	13,850.00	13,950.00	13,700.00	13,850.00	12,640.39	341,442
2025-08-29	13,200.00	13,850.00	13,150.00	13,850.00	12,640.39	777,416
2025-08-28	13,150.00	13,300.00	13,100.00	13,150.00	12,001.53	152,617
2025-08-27	13,400.00	13,400.00	13,150.00	13,200.00	12,047.16	124,122
2025-08-26	13,100.00	13,200.00	13,000.00	13,150.00	12,001.53	125,788
2025-08-25	13,150.00	13,250.00	12,900.00	13,000.00	11,864.63	305,762
2025-08-22	13,400.00	13,400.00	13,050.00	13,100.00	11,955.90	335,689
2025-08-21	13,300.00	13,450.00	13,300.00	13,350.00	12,184.06	232,604
2025-08-20	13,550.00	13,550.00	13,000.00	13,300.00	12,138.43	625,260
2025-08-19	13,500.00	13,650.00	13,500.00	13,550.00	12,366.59	257,171
2025-08-18	13,300.00	13,550.00	13,300.00	13,500.00	12,320.96	456,736
2025-08-15	13,450.00	13,550.00	13,250.00	13,300.00	12,138.43	364,731
2025-08-14	13,650.00	13,700.00	13,200.00	13,450.00	12,275.33	754,795
2025-08-13	14,000.00	14,100.00	13,500.00	13,650.00	12,457.86	609,759
2025-08-12	13,700.00	14,050.00	13,650.00	13,800.00	12,594.76	1,039,515
2025-08-11	13,850.00	14,000.00	13,650.00	13,700.00	12,503.49	378,307
2025-08-08	13,700.00	13,900.00	13,450.00	13,750.00	12,549.13	655,961
2025-08-07	13,500.00	13,600.00	13,450.00	13,550.00	12,366.59	329,199
2025-08-06	13,500.00	13,750.00	13,400.00	13,500.00	12,320.96	593,115
2025-08-05	13,450.00	13,600.00	13,250.00	13,350.00	12,184.06	707,367
2025-08-04	13,400.00	13,700.00	13,400.00	13,450.00	12,275.33	204,168

← NewerPage 5 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.