Vietnam Petroleum Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 13,400.00 | 13,700.00 | 13,400.00 | 13,450.00 | 12,275.33 | 204,168 |
| 2025-08-01 | 13,250.00 | 14,000.00 | 13,250.00 | 13,550.00 | 12,366.59 | 481,267 |
| 2025-07-31 | 13,200.00 | 13,900.00 | 13,200.00 | 13,350.00 | 12,184.06 | 486,382 |
| 2025-07-30 | 13,050.00 | 13,300.00 | 13,000.00 | 13,250.00 | 12,092.79 | 441,851 |
| 2025-07-29 | 13,900.00 | 13,900.00 | 13,000.00 | 13,050.00 | 11,910.26 | 711,329 |
| 2025-07-28 | 13,850.00 | 14,050.00 | 13,650.00 | 13,850.00 | 12,640.39 | 964,328 |
| 2025-07-25 | 13,200.00 | 13,450.00 | 13,100.00 | 13,450.00 | 12,275.33 | 643,900 |
| 2025-07-24 | 13,050.00 | 13,200.00 | 12,950.00 | 13,050.00 | 11,910.26 | 235,757 |
| 2025-07-23 | 12,850.00 | 13,000.00 | 12,800.00 | 13,000.00 | 11,864.63 | 304,993 |
| 2025-07-22 | 12,950.00 | 12,950.00 | 12,750.00 | 12,850.00 | 11,727.73 | 220,397 |
| 2025-07-21 | 13,100.00 | 13,250.00 | 12,900.00 | 12,950.00 | 11,819.00 | 783,482 |
| 2025-07-18 | 12,950.00 | 13,000.00 | 12,850.00 | 12,950.00 | 11,819.00 | 200,119 |
| 2025-07-17 | 12,900.00 | 12,950.00 | 12,850.00 | 12,900.00 | 11,773.36 | 212,849 |
| 2025-07-16 | 12,800.00 | 12,950.00 | 12,750.00 | 12,850.00 | 11,727.73 | 577,883 |
| 2025-07-15 | 12,700.00 | 12,850.00 | 12,700.00 | 12,750.00 | 11,636.46 | 287,884 |
| 2025-07-14 | 12,750.00 | 12,800.00 | 12,650.00 | 12,750.00 | 11,636.46 | 179,842 |
| 2025-07-11 | 12,800.00 | 12,800.00 | 12,700.00 | 12,750.00 | 11,636.46 | 249,603 |
| 2025-07-10 | 12,800.00 | 12,850.00 | 12,700.00 | 12,800.00 | 11,682.10 | 279,420 |
| 2025-07-09 | 12,750.00 | 12,800.00 | 12,600.00 | 12,700.00 | 11,590.83 | 288,369 |
| 2025-07-08 | 12,750.00 | 12,750.00 | 12,650.00 | 12,700.00 | 11,590.83 | 182,731 |
| 2025-07-07 | 12,600.00 | 12,800.00 | 12,550.00 | 12,650.00 | 11,545.20 | 172,475 |
| 2025-07-04 | 12,600.00 | 12,700.00 | 12,550.00 | 12,550.00 | 11,453.93 | 98,912 |
| 2025-07-03 | 12,600.00 | 12,800.00 | 12,500.00 | 12,550.00 | 11,453.93 | 376,164 |
| 2025-07-02 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 11,499.56 | 144,214 |
| 2025-07-01 | 12,600.00 | 12,650.00 | 12,500.00 | 12,650.00 | 11,545.20 | 121,210 |
| 2025-06-30 | 12,450.00 | 12,650.00 | 12,450.00 | 12,600.00 | 11,499.56 | 119,359 |
| 2025-06-27 | 12,400.00 | 12,500.00 | 12,400.00 | 12,450.00 | 11,362.66 | 47,757 |
| 2025-06-26 | 12,500.00 | 12,500.00 | 12,400.00 | 12,450.00 | 11,362.66 | 83,619 |
| 2025-06-25 | 12,550.00 | 12,550.00 | 12,450.00 | 12,500.00 | 11,408.30 | 187,900 |
| 2025-06-24 | 12,500.00 | 12,550.00 | 12,400.00 | 12,500.00 | 11,408.30 | 180,958 |
| 2025-06-23 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 11,590.83 | 310,793 |
| 2025-06-20 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 11,408.30 | 236,982 |
| 2025-06-19 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 11,590.83 | 36,708 |
| 2025-06-18 | 13,000.00 | 13,000.00 | 12,600.00 | 12,650.00 | 11,545.20 | 178,162 |
| 2025-06-17 | 13,200.00 | 13,200.00 | 12,650.00 | 12,700.00 | 11,590.83 | 280,391 |
| 2025-06-16 | 13,000.00 | 13,450.00 | 12,950.00 | 13,000.00 | 11,864.63 | 537,589 |
| 2025-06-13 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 11,682.10 | 637,380 |
| 2025-06-12 | 12,550.00 | 12,550.00 | 12,450.00 | 12,500.00 | 11,408.30 | 123,612 |
| 2025-06-11 | 12,300.00 | 12,550.00 | 12,250.00 | 12,450.00 | 11,362.66 | 312,673 |
| 2025-06-10 | 12,200.00 | 12,350.00 | 12,200.00 | 12,200.00 | 11,134.50 | 127,810 |
| 2025-06-09 | 12,350.00 | 12,450.00 | 12,200.00 | 12,200.00 | 11,134.50 | 248,998 |
| 2025-06-06 | 12,550.00 | 12,650.00 | 12,400.00 | 12,400.00 | 11,317.03 | 209,362 |
| 2025-06-05 | 12,700.00 | 12,700.00 | 12,450.00 | 12,550.00 | 11,453.93 | 249,534 |
| 2025-06-04 | 12,600.00 | 12,750.00 | 12,450.00 | 12,700.00 | 11,590.83 | 530,777 |
| 2025-06-03 | 12,600.00 | 12,600.00 | 12,450.00 | 12,450.00 | 11,362.66 | 214,039 |
| 2025-06-02 | 12,450.00 | 12,500.00 | 12,400.00 | 12,450.00 | 11,362.66 | 277,382 |
| 2025-05-30 | 12,400.00 | 12,600.00 | 12,200.00 | 12,450.00 | 11,362.66 | 377,741 |
| 2025-05-29 | 12,850.00 | 12,900.00 | 12,450.00 | 12,500.00 | 11,408.30 | 680,618 |
| 2025-05-28 | 13,050.00 | 13,250.00 | 12,800.00 | 12,850.00 | 11,727.73 | 447,186 |
| 2025-05-27 | 14,400.00 | 14,750.00 | 14,200.00 | 14,300.00 | 12,138.43 | 809,452 |
| 2025-05-26 | 13,900.00 | 14,400.00 | 13,750.00 | 14,300.00 | 12,138.43 | 540,446 |
| 2025-05-23 | 13,750.00 | 13,900.00 | 13,700.00 | 13,900.00 | 11,798.89 | 300,704 |
| 2025-05-22 | 13,600.00 | 13,750.00 | 13,550.00 | 13,600.00 | 11,544.24 | 234,516 |
| 2025-05-21 | 13,750.00 | 13,800.00 | 13,500.00 | 13,550.00 | 11,501.80 | 313,930 |
| 2025-05-20 | 13,750.00 | 13,800.00 | 13,650.00 | 13,750.00 | 11,671.57 | 106,562 |
| 2025-05-19 | 13,650.00 | 13,900.00 | 13,550.00 | 13,700.00 | 11,629.12 | 278,259 |
| 2025-05-16 | 13,500.00 | 13,550.00 | 13,450.00 | 13,500.00 | 11,459.36 | 157,460 |
| 2025-05-15 | 13,600.00 | 13,600.00 | 13,350.00 | 13,450.00 | 11,416.91 | 174,053 |
| 2025-05-14 | 13,500.00 | 13,650.00 | 13,450.00 | 13,550.00 | 11,501.80 | 275,834 |
| 2025-05-13 | 13,600.00 | 13,600.00 | 13,400.00 | 13,450.00 | 11,416.91 | 213,054 |
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.