Vietnam Petroleum Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	13,650.00	14,050.00	13,650.00	13,650.00	11,586.68	596,200
2024-11-14	14,100.00	14,800.00	13,850.00	14,000.00	11,883.78	428,300
2024-11-13	14,350.00	14,350.00	13,700.00	14,200.00	12,053.54	1,064,700
2024-11-12	14,550.00	14,650.00	14,250.00	14,350.00	12,180.87	655,800
2024-11-11	13,900.00	14,400.00	13,700.00	14,400.00	12,223.31	2,015,400
2024-11-08	13,500.00	14,000.00	13,400.00	13,500.00	11,459.36	760,600
2024-11-07	13,000.00	13,400.00	12,900.00	13,400.00	11,374.47	129,400
2024-11-06	13,050.00	13,100.00	12,750.00	12,750.00	10,822.72	82,800
2024-11-05	13,000.00	13,100.00	12,900.00	13,000.00	11,034.93	301,500
2024-11-04	12,800.00	13,050.00	12,200.00	13,050.00	11,077.38	586,200
2024-11-01	13,100.00	13,100.00	12,800.00	12,800.00	10,865.17	99,600
2024-10-31	13,150.00	13,150.00	13,000.00	13,150.00	11,162.26	38,700
2024-10-30	13,200.00	13,200.00	12,950.00	13,050.00	11,077.38	259,700
2024-10-29	12,800.00	13,000.00	12,750.00	13,000.00	11,034.93	50,000
2024-10-28	12,700.00	12,850.00	12,700.00	12,800.00	10,865.17	50,200
2024-10-25	12,700.00	12,800.00	12,600.00	12,600.00	10,695.40	70,100
2024-10-24	12,800.00	12,900.00	12,700.00	12,700.00	10,780.28	80,500
2024-10-23	12,800.00	12,900.00	12,800.00	12,800.00	10,865.17	62,300
2024-10-22	13,000.00	13,000.00	12,850.00	12,850.00	10,907.61	87,000
2024-10-21	13,000.00	13,150.00	12,950.00	13,000.00	11,034.93	167,800
2024-10-18	13,200.00	13,200.00	13,000.00	13,200.00	11,204.70	106,400
2024-10-17	13,250.00	13,250.00	13,100.00	13,200.00	11,204.70	160,000
2024-10-16	13,200.00	13,300.00	13,150.00	13,200.00	11,204.70	76,300
2024-10-15	13,150.00	13,250.00	13,150.00	13,150.00	11,162.26	100,500
2024-10-14	13,400.00	13,400.00	12,900.00	13,200.00	11,204.70	73,700
2024-10-11	13,300.00	13,300.00	13,150.00	13,300.00	11,289.59	126,500
2024-10-10	13,350.00	13,350.00	13,150.00	13,200.00	11,204.70	131,200
2024-10-09	13,250.00	13,250.00	13,100.00	13,150.00	11,162.26	45,200
2024-10-08	13,050.00	13,250.00	13,050.00	13,100.00	11,119.82	225,200
2024-10-07	13,400.00	13,400.00	13,050.00	13,050.00	11,077.38	59,800
2024-10-04	13,200.00	13,800.00	13,000.00	13,200.00	11,204.70	245,600
2024-10-03	13,050.00	13,200.00	12,900.00	13,150.00	11,162.26	316,600
2024-10-02	13,250.00	13,250.00	12,900.00	13,150.00	11,162.26	202,100
2024-10-01	13,200.00	13,200.00	13,000.00	13,200.00	11,204.70	245,900
2024-09-30	13,000.00	13,200.00	13,000.00	13,200.00	11,204.70	194,600
2024-09-27	13,100.00	13,250.00	13,000.00	13,050.00	11,077.38	212,000
2024-09-26	13,000.00	13,200.00	12,800.00	13,200.00	11,204.70	474,300
2024-09-25	12,750.00	13,000.00	12,750.00	13,000.00	11,034.93	267,600
2024-09-24	12,950.00	12,950.00	12,700.00	12,750.00	10,822.72	159,100
2024-09-23	12,900.00	12,950.00	12,800.00	12,950.00	10,992.49	83,400
2024-09-20	13,100.00	13,100.00	12,900.00	12,900.00	10,950.05	348,100
2024-09-19	12,950.00	13,100.00	12,900.00	12,950.00	10,992.49	106,000
2024-09-18	12,700.00	13,050.00	12,550.00	12,950.00	10,992.49	248,700
2024-09-17	12,700.00	12,800.00	12,600.00	12,700.00	10,780.28	86,800
2024-09-16	12,850.00	12,850.00	12,550.00	12,700.00	10,780.28	99,100
2024-09-13	12,600.00	13,000.00	12,600.00	12,850.00	10,907.61	313,900
2024-09-12	12,550.00	12,650.00	12,550.00	12,600.00	10,695.40	106,200
2024-09-11	12,550.00	12,600.00	12,150.00	12,500.00	10,610.51	305,900
2024-09-10	12,650.00	12,650.00	12,500.00	12,550.00	10,652.96	297,600
2024-09-09	12,900.00	12,900.00	12,600.00	12,650.00	10,737.84	130,300
2024-09-06	12,750.00	12,850.00	12,550.00	12,650.00	10,737.84	138,900
2024-09-05	12,600.00	12,850.00	12,600.00	12,750.00	10,822.72	177,700
2024-09-04	12,600.00	12,750.00	12,500.00	12,550.00	10,652.96	233,400
2024-08-30	12,800.00	12,900.00	12,650.00	12,650.00	10,737.84	183,600
2024-08-29	12,850.00	12,850.00	12,650.00	12,800.00	10,865.17	181,500
2024-08-28	12,850.00	13,000.00	12,700.00	12,850.00	10,907.61	496,400
2024-08-27	12,950.00	13,150.00	12,750.00	12,950.00	10,992.49	281,500
2024-08-26	13,400.00	13,400.00	12,900.00	12,950.00	10,992.49	318,800
2024-08-23	13,350.00	13,400.00	13,100.00	13,200.00	11,204.70	298,700
2024-08-22	13,650.00	13,650.00	13,200.00	13,500.00	11,459.36	406,100

← NewerPage 9 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.