Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13,200.00	13,700.00	13,200.00	13,450.00	11,416.91	206,046
2025-05-09	13,100.00	13,250.00	13,100.00	13,150.00	11,162.26	166,728
2025-05-08	13,200.00	13,250.00	13,050.00	13,100.00	11,119.82	249,775
2025-05-07	13,150.00	13,200.00	13,000.00	13,100.00	11,119.82	164,560
2025-05-06	13,200.00	13,300.00	13,100.00	13,150.00	11,162.26	130,830
2025-05-05	13,450.00	13,450.00	13,000.00	13,250.00	11,247.14	131,317
2025-04-29	13,100.00	13,400.00	13,000.00	13,100.00	11,119.82	191,600
2025-04-28	12,850.00	13,150.00	12,800.00	13,100.00	11,119.82	296,700
2025-04-25	12,750.00	12,800.00	12,600.00	12,650.00	10,737.84	147,800
2025-04-24	12,800.00	12,850.00	12,650.00	12,750.00	10,822.72	195,900
2025-04-23	12,500.00	12,900.00	12,450.00	12,650.00	10,737.84	165,200
2025-04-22	12,650.00	12,700.00	11,900.00	12,250.00	10,398.30	347,000
2025-04-21	12,900.00	12,900.00	12,550.00	12,650.00	10,737.84	91,100
2025-04-18	12,900.00	13,000.00	12,800.00	12,900.00	10,950.05	165,300
2025-04-17	12,600.00	12,800.00	12,600.00	12,800.00	10,865.17	63,900
2025-04-16	12,950.00	12,950.00	12,600.00	12,600.00	10,695.40	137,200
2025-04-15	13,150.00	13,150.00	12,650.00	12,850.00	10,907.61	172,100
2025-04-14	13,050.00	13,200.00	12,850.00	13,150.00	11,162.26	201,400
2025-04-11	13,300.00	13,300.00	12,500.00	13,100.00	11,119.82	416,000
2025-04-10	12,900.00	12,900.00	12,900.00	12,900.00	10,950.05	23,700
2025-04-09	11,300.00	12,350.00	11,300.00	12,100.00	10,270.98	559,100
2025-04-08	12,250.00	12,350.00	12,050.00	12,050.00	10,228.54	746,100
2025-04-04	12,050.00	12,950.00	12,050.00	12,950.00	10,992.49	986,400
2025-04-03	13,050.00	13,250.00	12,950.00	12,950.00	10,992.49	1,104,100
2025-04-02	14,250.00	14,350.00	13,900.00	13,900.00	11,798.89	388,800
2025-04-01	14,050.00	14,300.00	14,000.00	14,200.00	12,053.54	252,500
2025-03-31	14,400.00	14,450.00	13,900.00	14,000.00	11,883.78	533,400
2025-03-28	14,650.00	14,800.00	14,450.00	14,450.00	12,265.75	253,200
2025-03-27	14,650.00	14,850.00	14,600.00	14,700.00	12,477.96	374,500
2025-03-26	14,550.00	15,050.00	14,550.00	14,700.00	12,477.96	558,400
2025-03-25	14,500.00	14,650.00	14,150.00	14,550.00	12,350.64	927,600
2025-03-24	14,700.00	14,700.00	14,500.00	14,550.00	12,350.64	373,200
2025-03-21	14,850.00	14,900.00	14,550.00	14,550.00	12,350.64	164,300
2025-03-20	15,200.00	15,200.00	14,650.00	14,800.00	12,562.85	373,900
2025-03-19	14,700.00	15,150.00	14,400.00	15,100.00	12,817.50	1,398,300
2025-03-18	14,700.00	14,750.00	14,500.00	14,550.00	12,350.64	263,900
2025-03-17	14,600.00	14,800.00	14,500.00	14,600.00	12,393.08	591,600
2025-03-14	14,600.00	14,650.00	14,500.00	14,550.00	12,350.64	429,300
2025-03-13	14,850.00	14,900.00	14,600.00	14,600.00	12,393.08	1,314,900
2025-03-12	14,750.00	14,850.00	14,600.00	14,850.00	12,605.29	397,700
2025-03-11	14,750.00	14,900.00	14,500.00	14,700.00	12,477.96	1,339,500
2025-03-10	15,300.00	15,300.00	14,950.00	14,950.00	12,690.17	668,800
2025-03-07	15,200.00	15,350.00	15,000.00	15,200.00	12,902.39	1,138,900
2025-03-06	15,000.00	15,150.00	14,900.00	15,050.00	12,775.06	772,700
2025-03-05	15,300.00	15,400.00	14,900.00	14,950.00	12,690.17	931,000
2025-03-04	15,600.00	15,800.00	15,000.00	15,400.00	13,072.15	905,700
2025-03-03	16,000.00	16,000.00	15,450.00	15,750.00	13,369.25	894,400
2025-02-28	15,900.00	16,100.00	15,700.00	16,000.00	13,581.46	825,600
2025-02-27	16,100.00	16,200.00	15,700.00	16,000.00	13,581.46	822,100
2025-02-26	16,250.00	16,300.00	16,050.00	16,250.00	13,793.67	837,100
2025-02-25	16,300.00	16,450.00	16,050.00	16,250.00	13,793.67	770,000
2025-02-24	15,950.00	16,550.00	15,700.00	16,350.00	13,878.55	3,345,400
2025-02-21	15,350.00	15,900.00	15,300.00	15,900.00	13,496.57	2,517,400
2025-02-20	15,100.00	15,300.00	14,850.00	15,300.00	12,987.27	1,872,800
2025-02-19	14,750.00	15,200.00	14,700.00	15,050.00	12,775.06	1,935,100
2025-02-18	14,900.00	15,400.00	14,700.00	14,750.00	12,520.41	2,096,900
2025-02-17	14,100.00	14,800.00	14,100.00	14,700.00	12,477.96	1,643,100
2025-02-14	14,300.00	14,350.00	14,000.00	14,100.00	11,968.66	928,200
2025-02-13	14,500.00	14,500.00	14,150.00	14,300.00	12,138.43	638,800
2025-02-12	14,850.00	14,850.00	14,300.00	14,500.00	12,308.20	333,700

← NewerPage 7 of 21 · 1,246 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.