Vietnam Petroleum Transport JSC (HOSE:VIP)
Vietnam
· Delayed Price · Currency is VND 13,450
+850 (6.75%)
At close: Mar 2, 2026
HOSE:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13,450.00 | 13,450.00 | 13,250.00 | 13,450.00 | 13,450.00 | 6.75% | 1,540,556 |
| Feb 27, 2026 | 12,450.00 | 12,750.00 | 12,450.00 | 12,600.00 | 12,600.00 | 2.86% | 667,116 |
| Feb 26, 2026 | 12,300.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | -0.41% | 89,699 |
| Feb 25, 2026 | 12,500.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.99% | 206,650 |
| Feb 24, 2026 | 12,300.00 | 12,600.00 | 12,200.00 | 12,550.00 | 12,550.00 | 2.03% | 207,850 |
| Feb 23, 2026 | 12,250.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 120,176 |
| Feb 13, 2026 | 12,150.00 | 12,150.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.41% | 21,567 |
| Feb 12, 2026 | 12,050.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 32,006 |
| Feb 11, 2026 | 12,100.00 | 12,150.00 | 11,950.00 | 12,150.00 | 12,150.00 | 0.41% | 92,221 |
| Feb 10, 2026 | 12,050.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.41% | 90,941 |
| Feb 9, 2026 | 12,300.00 | 12,350.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.82% | 180,348 |
| Feb 6, 2026 | 12,250.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.22% | 174,277 |
| Feb 5, 2026 | 12,550.00 | 12,550.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.20% | 170,884 |
| Feb 4, 2026 | 12,250.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 3.32% | 687,934 |
| Feb 3, 2026 | 12,000.00 | 12,300.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.84% | 895,792 |
| Feb 2, 2026 | 12,050.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1.27% | 677,966 |
| Jan 30, 2026 | 11,800.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.85% | 649,135 |
| Jan 29, 2026 | 12,100.00 | 12,250.00 | 11,650.00 | 11,700.00 | 11,700.00 | -2.09% | 1,126,870 |
| Jan 28, 2026 | 12,100.00 | 12,200.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.83% | 503,705 |
| Jan 27, 2026 | 12,350.00 | 12,400.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.43% | 551,251 |
| Jan 26, 2026 | 12,850.00 | 12,900.00 | 12,250.00 | 12,350.00 | 12,350.00 | -3.89% | 675,615 |
| Jan 23, 2026 | 12,900.00 | 13,100.00 | 12,450.00 | 12,850.00 | 12,850.00 | - | 309,352 |
| Jan 22, 2026 | 12,850.00 | 12,950.00 | 12,650.00 | 12,850.00 | 12,850.00 | 0.78% | 91,209 |
| Jan 21, 2026 | 13,200.00 | 13,200.00 | 12,700.00 | 12,750.00 | 12,750.00 | -3.41% | 311,622 |
| Jan 20, 2026 | 12,750.00 | 13,300.00 | 12,750.00 | 13,200.00 | 13,200.00 | 3.13% | 582,381 |
| Jan 19, 2026 | 13,000.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | -0.78% | 83,542 |
| Jan 16, 2026 | 12,800.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1.18% | 193,258 |
| Jan 15, 2026 | 12,800.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,750.00 | - | 275,709 |
| Jan 14, 2026 | 12,700.00 | 12,800.00 | 12,600.00 | 12,750.00 | 12,750.00 | 0.39% | 224,308 |
| Jan 13, 2026 | 12,450.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 2.42% | 135,664 |
| Jan 12, 2026 | 12,500.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 159,660 |
| Jan 9, 2026 | 12,500.00 | 12,650.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 97,984 |
| Jan 8, 2026 | 12,500.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 165,025 |
| Jan 7, 2026 | 12,250.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.22% | 773,339 |
| Jan 6, 2026 | 12,200.00 | 12,250.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.82% | 62,790 |
| Jan 5, 2026 | 12,250.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.41% | 745,929 |
| Dec 31, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 20,137 |
| Dec 30, 2025 | 12,200.00 | 12,200.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 31,125 |
| Dec 29, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 109,063 |
| Dec 26, 2025 | 12,250.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.41% | 50,104 |
| Dec 25, 2025 | 12,300.00 | 12,300.00 | 12,200.00 | 12,250.00 | 12,250.00 | - | 530,036 |
| Dec 24, 2025 | 12,200.00 | 12,250.00 | 12,200.00 | 12,250.00 | 12,250.00 | 0.41% | 27,611 |
| Dec 23, 2025 | 12,150.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.41% | 543,516 |
| Dec 22, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 120,903 |
| Dec 19, 2025 | 12,150.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 55,427 |
| Dec 18, 2025 | 12,100.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 103,260 |
| Dec 17, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 28,745 |
| Dec 16, 2025 | 12,050.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.25% | 672,824 |
| Dec 15, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 156,146 |
| Dec 12, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 673,002 |
| Dec 11, 2025 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.81% | 121,066 |
| Dec 10, 2025 | 12,400.00 | 12,450.00 | 12,350.00 | 12,400.00 | 12,400.00 | - | 14,200 |
| Dec 9, 2025 | 12,450.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.40% | 89,773 |
| Dec 8, 2025 | 12,500.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 112,704 |
| 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 |