Vietnam Petroleum Transport JSC (HOSE:VIP)
Vietnam
· Delayed Price · Currency is VND 12,500
-150 (-1.19%)
At close: Dec 5, 2025
HOSE:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,650.00 | 12,650.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.19% | 134,104 |
| Dec 4, 2025 | 12,650.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | - | 164,850 |
| Dec 3, 2025 | 12,400.00 | 12,700.00 | 12,400.00 | 12,650.00 | 12,650.00 | 2.02% | 207,629 |
| Dec 2, 2025 | 12,350.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 90,211 |
| Dec 1, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 195,512 |
| Nov 28, 2025 | 12,600.00 | 12,650.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 126,358 |
| Nov 27, 2025 | 12,700.00 | 12,750.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.57% | 163,066 |
| Nov 26, 2025 | 12,800.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 2.01% | 40,329 |
| Nov 25, 2025 | 12,700.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.80% | 896,674 |
| Nov 24, 2025 | 12,700.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.18% | 106,738 |
| Nov 21, 2025 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.78% | 923,920 |
| Nov 20, 2025 | 12,650.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | -0.39% | 47,413 |
| Nov 19, 2025 | 12,850.00 | 13,000.00 | 12,600.00 | 12,850.00 | 12,850.00 | - | 245,669 |
| Nov 18, 2025 | 12,850.00 | 12,900.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.39% | 767,664 |
| Nov 17, 2025 | 12,750.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,800.00 | -0.78% | 40,875 |
| Nov 14, 2025 | 12,900.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.39% | 752,639 |
| Nov 13, 2025 | 12,900.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | 1.17% | 69,553 |
| Nov 12, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 85,265 |
| Nov 11, 2025 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.39% | 11,137 |
| Nov 10, 2025 | 12,700.00 | 12,750.00 | 12,650.00 | 12,750.00 | 12,750.00 | 0.39% | 36,256 |
| Nov 7, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 75,690 |
| Nov 6, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.39% | 82,709 |
| Nov 5, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.39% | 86,586 |
| Nov 4, 2025 | 12,900.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.54% | 150,489 |
| Nov 3, 2025 | 13,000.00 | 13,050.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 94,243 |
| Oct 31, 2025 | 12,950.00 | 13,150.00 | 12,950.00 | 13,000.00 | 13,000.00 | - | 108,488 |
| Oct 30, 2025 | 13,050.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | -0.38% | 114,462 |
| Oct 29, 2025 | 13,000.00 | 13,050.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.38% | 79,388 |
| Oct 28, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 40,872 |
| Oct 27, 2025 | 13,100.00 | 13,150.00 | 12,950.00 | 13,000.00 | 13,000.00 | -0.76% | 46,925 |
| Oct 24, 2025 | 13,050.00 | 13,100.00 | 12,850.00 | 13,100.00 | 13,100.00 | 0.38% | 67,263 |
| Oct 23, 2025 | 13,000.00 | 13,050.00 | 12,900.00 | 13,050.00 | 13,050.00 | 0.38% | 149,447 |
| Oct 22, 2025 | 12,800.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | 1.56% | 161,550 |
| Oct 21, 2025 | 12,600.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.81% | 246,445 |
| Oct 20, 2025 | 13,150.00 | 13,150.00 | 12,450.00 | 12,450.00 | 12,450.00 | -5.32% | 382,868 |
| Oct 17, 2025 | 13,050.00 | 13,150.00 | 13,050.00 | 13,150.00 | 13,150.00 | - | 82,309 |
| Oct 16, 2025 | 13,100.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.38% | 115,877 |
| Oct 15, 2025 | 13,150.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 179,015 |
| Oct 14, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.12% | 244,309 |
| Oct 13, 2025 | 13,350.00 | 13,350.00 | 13,200.00 | 13,350.00 | 13,350.00 | - | 219,003 |
| Oct 10, 2025 | 13,450.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.74% | 243,909 |
| Oct 9, 2025 | 13,550.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 218,793 |
| Oct 8, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.37% | 155,502 |
| Oct 7, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.74% | 257,151 |
| Oct 6, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,550.00 | 1.12% | 114,138 |
| Oct 3, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 206,317 |
| Oct 2, 2025 | 13,450.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 696,317 |
| Oct 1, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.37% | 55,112 |
| Sep 30, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 175,241 |
| Sep 29, 2025 | 13,500.00 | 13,600.00 | 13,450.00 | 13,500.00 | 13,500.00 | - | 681,354 |
| Sep 26, 2025 | 13,600.00 | 13,650.00 | 13,450.00 | 13,500.00 | 13,500.00 | -1.10% | 305,687 |
| Sep 25, 2025 | 13,600.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 0.37% | 144,690 |
| Sep 24, 2025 | 13,450.00 | 13,650.00 | 13,350.00 | 13,600.00 | 13,600.00 | 1.12% | 171,175 |
| Sep 23, 2025 | 13,650.00 | 13,650.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.74% | 168,257 |
| Sep 22, 2025 | 13,750.00 | 13,900.00 | 13,350.00 | 13,550.00 | 13,550.00 | -1.45% | 490,789 |
| Sep 19, 2025 | 14,100.00 | 14,100.00 | 13,600.00 | 13,750.00 | 13,750.00 | -0.36% | 251,248 |
| Sep 18, 2025 | 14,150.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.78% | 281,846 |
| Sep 17, 2025 | 14,400.00 | 14,450.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 714,640 |
| Sep 16, 2025 | 13,800.00 | 14,200.00 | 13,800.00 | 14,050.00 | 14,050.00 | 3.69% | 2,042,437 |
| Sep 15, 2025 | 13,350.00 | 13,600.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1.50% | 628,724 |
| Sep 12, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 168,327 |
| Sep 11, 2025 | 13,300.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 0.37% | 668,988 |
| Sep 10, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -1.11% | 65,581 |
| Sep 9, 2025 | 13,350.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 1.12% | 112,824 |
| Sep 8, 2025 | 13,650.00 | 13,650.00 | 13,300.00 | 13,350.00 | 13,350.00 | -2.20% | 232,583 |
| Sep 5, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,650.00 | 13,650.00 | -0.36% | 270,905 |
| Sep 4, 2025 | 13,850.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 477,430 |
| Sep 3, 2025 | 13,850.00 | 13,950.00 | 13,700.00 | 13,850.00 | 13,850.00 | - | 341,442 |
| Aug 29, 2025 | 13,200.00 | 13,850.00 | 13,150.00 | 13,850.00 | 13,850.00 | 5.32% | 777,416 |
| Aug 28, 2025 | 13,150.00 | 13,300.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.38% | 152,617 |
| Aug 27, 2025 | 13,400.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | 0.38% | 124,122 |
| Aug 26, 2025 | 13,100.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1.15% | 125,788 |
| Aug 25, 2025 | 13,150.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 305,762 |
| Aug 22, 2025 | 13,400.00 | 13,400.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.87% | 335,689 |
| Aug 21, 2025 | 13,300.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | 0.38% | 232,604 |
| Aug 20, 2025 | 13,550.00 | 13,550.00 | 13,000.00 | 13,300.00 | 13,300.00 | -1.85% | 625,260 |
| Aug 19, 2025 | 13,500.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | 0.37% | 257,171 |
| Aug 18, 2025 | 13,300.00 | 13,550.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1.50% | 456,736 |
| Aug 15, 2025 | 13,450.00 | 13,550.00 | 13,250.00 | 13,300.00 | 13,300.00 | -1.12% | 364,731 |
| Aug 14, 2025 | 13,650.00 | 13,700.00 | 13,200.00 | 13,450.00 | 13,450.00 | -1.47% | 754,795 |
| Aug 13, 2025 | 14,000.00 | 14,100.00 | 13,500.00 | 13,650.00 | 13,650.00 | -1.09% | 609,759 |
| Aug 12, 2025 | 13,700.00 | 14,050.00 | 13,650.00 | 13,800.00 | 13,800.00 | 0.73% | 1,039,515 |
| Aug 11, 2025 | 13,850.00 | 14,000.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.36% | 378,307 |
| Aug 8, 2025 | 13,700.00 | 13,900.00 | 13,450.00 | 13,750.00 | 13,750.00 | 1.48% | 655,961 |
| Aug 7, 2025 | 13,500.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | 0.37% | 329,199 |
| Aug 6, 2025 | 13,500.00 | 13,750.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1.12% | 593,115 |
| Aug 5, 2025 | 13,450.00 | 13,600.00 | 13,250.00 | 13,350.00 | 13,350.00 | -0.74% | 707,367 |
| Aug 4, 2025 | 13,400.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.74% | 204,168 |
| Aug 1, 2025 | 13,250.00 | 14,000.00 | 13,250.00 | 13,550.00 | 13,550.00 | 1.50% | 481,267 |
| Jul 31, 2025 | 13,200.00 | 13,900.00 | 13,200.00 | 13,350.00 | 13,350.00 | 0.75% | 486,382 |
| Jul 30, 2025 | 13,050.00 | 13,300.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.53% | 441,851 |
| Jul 29, 2025 | 13,900.00 | 13,900.00 | 13,000.00 | 13,050.00 | 13,050.00 | -5.78% | 711,329 |
| Jul 28, 2025 | 13,850.00 | 14,050.00 | 13,650.00 | 13,850.00 | 13,850.00 | 2.97% | 964,328 |
| Jul 25, 2025 | 13,200.00 | 13,450.00 | 13,100.00 | 13,450.00 | 13,450.00 | 3.07% | 643,900 |
| Jul 24, 2025 | 13,050.00 | 13,200.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.38% | 235,757 |
| Jul 23, 2025 | 12,850.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.17% | 304,993 |
| Jul 22, 2025 | 12,950.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.77% | 220,397 |
| Jul 21, 2025 | 13,100.00 | 13,250.00 | 12,900.00 | 12,950.00 | 12,950.00 | - | 783,482 |
| Jul 18, 2025 | 12,950.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,950.00 | 0.39% | 200,119 |
| Jul 17, 2025 | 12,900.00 | 12,950.00 | 12,850.00 | 12,900.00 | 12,900.00 | 0.39% | 212,849 |