Vietnam National Petroleum Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 58,200.00 | 58,800.00 | 56,400.00 | 57,700.00 | 55,704.61 | 10,143,320 |
| 2026-01-28 | 63,200.00 | 64,800.00 | 57,200.00 | 58,900.00 | 56,863.11 | 15,584,360 |
| 2026-01-27 | 58,000.00 | 60,900.00 | 56,500.00 | 60,900.00 | 58,793.95 | 13,458,790 |
| 2026-01-26 | 54,300.00 | 58,400.00 | 54,200.00 | 57,000.00 | 55,028.82 | 14,226,540 |
| 2026-01-23 | 56,400.00 | 57,300.00 | 53,000.00 | 54,600.00 | 52,711.82 | 12,347,780 |
| 2026-01-22 | 60,000.00 | 61,200.00 | 56,300.00 | 56,500.00 | 54,546.11 | 9,480,565 |
| 2026-01-21 | 57,800.00 | 60,600.00 | 55,400.00 | 59,100.00 | 57,056.20 | 12,532,500 |
| 2026-01-20 | 58,400.00 | 59,400.00 | 57,500.00 | 59,000.00 | 56,959.65 | 11,948,100 |
| 2026-01-19 | 52,800.00 | 55,600.00 | 51,500.00 | 55,600.00 | 53,677.23 | 11,842,210 |
| 2026-01-16 | 52,000.00 | 55,400.00 | 50,000.00 | 52,000.00 | 50,201.73 | 14,347,340 |
| 2026-01-15 | 48,100.00 | 51,800.00 | 47,000.00 | 51,800.00 | 50,008.65 | 14,951,840 |
| 2026-01-14 | 47,600.00 | 48,500.00 | 47,000.00 | 48,500.00 | 46,822.77 | 15,657,350 |
| 2026-01-13 | 42,400.00 | 45,350.00 | 42,300.00 | 45,350.00 | 43,781.70 | 10,026,920 |
| 2026-01-12 | 44,000.00 | 45,550.00 | 41,550.00 | 42,400.00 | 40,933.72 | 9,739,788 |
| 2026-01-09 | 41,700.00 | 44,000.00 | 41,500.00 | 43,000.00 | 41,512.97 | 8,144,514 |
| 2026-01-08 | 44,000.00 | 44,000.00 | 40,000.00 | 41,500.00 | 40,064.84 | 12,752,150 |
| 2026-01-07 | 39,400.00 | 41,450.00 | 38,850.00 | 41,450.00 | 40,016.57 | 15,156,240 |
| 2026-01-06 | 36,350.00 | 38,800.00 | 36,300.00 | 38,750.00 | 37,409.94 | 13,263,240 |
| 2026-01-05 | 35,900.00 | 37,000.00 | 35,350.00 | 36,300.00 | 35,044.67 | 6,077,590 |
| 2025-12-31 | 35,950.00 | 36,300.00 | 35,300.00 | 35,300.00 | 34,079.25 | 1,542,936 |
| 2025-12-30 | 36,600.00 | 36,600.00 | 35,700.00 | 35,750.00 | 34,513.69 | 1,528,801 |
| 2025-12-29 | 35,700.00 | 37,000.00 | 35,600.00 | 36,500.00 | 35,237.75 | 5,311,128 |
| 2025-12-26 | 35,050.00 | 35,550.00 | 34,700.00 | 35,550.00 | 34,320.61 | 1,965,374 |
| 2025-12-25 | 35,450.00 | 35,900.00 | 35,050.00 | 35,050.00 | 33,837.90 | 1,864,088 |
| 2025-12-24 | 35,550.00 | 35,650.00 | 35,150.00 | 35,150.00 | 33,934.44 | 1,060,039 |
| 2025-12-23 | 35,450.00 | 36,100.00 | 34,900.00 | 35,600.00 | 34,368.88 | 3,534,127 |
| 2025-12-22 | 34,900.00 | 35,300.00 | 34,900.00 | 35,300.00 | 34,079.25 | 1,459,078 |
| 2025-12-19 | 34,800.00 | 35,200.00 | 34,650.00 | 34,850.00 | 33,644.81 | 1,135,645 |
| 2025-12-18 | 34,850.00 | 35,150.00 | 34,600.00 | 34,800.00 | 33,596.54 | 936,770 |
| 2025-12-17 | 34,300.00 | 35,600.00 | 34,300.00 | 34,650.00 | 33,451.73 | 3,304,307 |
| 2025-12-16 | 34,000.00 | 34,550.00 | 33,300.00 | 34,400.00 | 33,210.37 | 1,593,363 |
| 2025-12-15 | 33,850.00 | 33,900.00 | 33,600.00 | 33,900.00 | 32,727.67 | 630,239 |
| 2025-12-12 | 34,400.00 | 34,450.00 | 33,500.00 | 33,700.00 | 32,534.58 | 1,620,171 |
| 2025-12-11 | 34,700.00 | 34,800.00 | 34,350.00 | 34,400.00 | 33,210.37 | 899,602 |
| 2025-12-10 | 35,100.00 | 35,100.00 | 34,500.00 | 34,600.00 | 33,403.46 | 1,075,268 |
| 2025-12-09 | 35,800.00 | 35,800.00 | 34,900.00 | 35,000.00 | 33,789.63 | 1,605,269 |
| 2025-12-08 | 34,450.00 | 36,300.00 | 34,400.00 | 36,050.00 | 34,803.31 | 3,944,321 |
| 2025-12-05 | 34,950.00 | 34,950.00 | 34,300.00 | 34,400.00 | 33,210.37 | 1,115,030 |
| 2025-12-04 | 34,800.00 | 35,100.00 | 34,550.00 | 34,950.00 | 33,741.35 | 1,750,837 |
| 2025-12-03 | 35,200.00 | 35,350.00 | 34,550.00 | 34,600.00 | 33,403.46 | 1,599,598 |
| 2025-12-02 | 34,400.00 | 34,900.00 | 34,200.00 | 34,850.00 | 33,644.81 | 1,940,328 |
| 2025-12-01 | 33,900.00 | 34,500.00 | 33,900.00 | 34,450.00 | 33,258.65 | 1,420,334 |
| 2025-11-28 | 34,000.00 | 34,050.00 | 33,700.00 | 33,900.00 | 32,727.67 | 914,486 |
| 2025-11-27 | 33,850.00 | 34,100.00 | 33,700.00 | 34,000.00 | 32,824.21 | 685,001 |
| 2025-11-26 | 33,550.00 | 34,050.00 | 33,550.00 | 33,850.00 | 32,679.39 | 593,614 |
| 2025-11-25 | 33,850.00 | 33,950.00 | 33,450.00 | 33,500.00 | 32,341.50 | 1,548,984 |
| 2025-11-24 | 33,900.00 | 34,100.00 | 33,750.00 | 33,850.00 | 32,679.39 | 807,503 |
| 2025-11-21 | 34,250.00 | 34,350.00 | 33,800.00 | 33,950.00 | 32,775.94 | 2,148,195 |
| 2025-11-20 | 34,750.00 | 34,850.00 | 34,300.00 | 34,400.00 | 33,210.37 | 1,407,490 |
| 2025-11-19 | 34,550.00 | 34,850.00 | 34,400.00 | 34,700.00 | 33,500.00 | 1,999,282 |
| 2025-11-18 | 34,650.00 | 35,100.00 | 34,550.00 | 34,550.00 | 33,355.19 | 2,770,673 |
| 2025-11-17 | 34,550.00 | 34,700.00 | 34,400.00 | 34,700.00 | 33,500.00 | 1,655,444 |
| 2025-11-14 | 34,550.00 | 34,850.00 | 34,400.00 | 34,500.00 | 33,306.92 | 1,410,503 |
| 2025-11-13 | 34,050.00 | 35,050.00 | 34,000.00 | 34,500.00 | 33,306.92 | 2,598,663 |
| 2025-11-12 | 34,000.00 | 34,050.00 | 33,750.00 | 34,050.00 | 32,872.48 | 1,082,669 |
| 2025-11-11 | 33,950.00 | 34,100.00 | 33,700.00 | 33,750.00 | 32,582.85 | 1,321,589 |
| 2025-11-10 | 34,150.00 | 34,400.00 | 33,900.00 | 33,900.00 | 32,727.67 | 1,623,943 |
| 2025-11-07 | 34,800.00 | 35,000.00 | 34,000.00 | 34,000.00 | 32,824.21 | 2,558,532 |
| 2025-11-06 | 35,300.00 | 35,400.00 | 34,700.00 | 34,750.00 | 33,548.27 | 2,004,608 |
| 2025-11-05 | 34,300.00 | 36,100.00 | 34,300.00 | 35,200.00 | 33,982.71 | 4,305,744 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 1,200.0000 VND |
| 2025-06-10 | 1,200.0000 VND |
| 2024-05-14 | 1,500.0000 VND |
| 2023-09-21 | 700.0000 VND |
| 2022-11-09 | 1,200.0000 VND |
| 2021-06-23 | 1,200.0000 VND |
| 2020-09-03 | 1,000.0000 VND |
| 2020-03-30 | 2,000.0000 VND |
| 2019-05-30 | 2,600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.