Vietnam Petroleum Transport JSC (HOSE:VIP)
Vietnam
· Delayed Price · Currency is VND 11,500
-100 (-0.86%)
At close: Apr 28, 2026
HOSE:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,550.00 | 11,650.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 166,181 |
| Apr 24, 2026 | 11,750.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 462,742 |
| Apr 23, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 125,221 |
| Apr 22, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.26% | 167,932 |
| Apr 21, 2026 | 11,700.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 2.15% | 382,213 |
| Apr 20, 2026 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 92,133 |
| Apr 17, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | - | 121,085 |
| Apr 16, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 79,153 |
| Apr 15, 2026 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 253,356 |
| Apr 14, 2026 | 11,850.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 149,896 |
| Apr 13, 2026 | 11,850.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.85% | 287,571 |
| Apr 10, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 262,534 |
| Apr 9, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.27% | 107,361 |
| Apr 8, 2026 | 11,650.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,800.00 | 2.61% | 396,771 |
| Apr 7, 2026 | 11,600.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.29% | 322,391 |
| Apr 6, 2026 | 11,700.00 | 11,750.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.43% | 135,608 |
| Apr 3, 2026 | 11,750.00 | 11,750.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 106,649 |
| Apr 2, 2026 | 11,850.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.84% | 241,103 |
| Apr 1, 2026 | 11,850.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | - | 193,407 |
| Mar 31, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 142,767 |
| Mar 30, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 172,953 |
| Mar 27, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.42% | 209,036 |
| Mar 26, 2026 | 11,950.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.42% | 197,254 |
| Mar 25, 2026 | 11,850.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 311,019 |
| Mar 24, 2026 | 11,650.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.29% | 238,086 |
| Mar 23, 2026 | 11,800.00 | 11,900.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.69% | 510,418 |
| Mar 20, 2026 | 11,950.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.84% | 223,023 |
| Mar 19, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | -1.24% | 126,049 |
| Mar 18, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 0.41% | 150,825 |
| Mar 17, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,050.00 | 12,050.00 | 0.42% | 71,472 |
| Mar 16, 2026 | 11,950.00 | 12,050.00 | 11,950.00 | 12,000.00 | 12,000.00 | 0.42% | 303,454 |
| Mar 13, 2026 | 12,150.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | -1.65% | 435,903 |
| Mar 12, 2026 | 11,800.00 | 12,200.00 | 11,800.00 | 12,150.00 | 12,150.00 | 0.41% | 155,538 |
| Mar 11, 2026 | 11,950.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1.26% | 168,884 |
| Mar 10, 2026 | 12,000.00 | 12,300.00 | 11,500.00 | 11,950.00 | 11,950.00 | -0.42% | 538,047 |
| Mar 9, 2026 | 12,900.00 | 13,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.98% | 1,051,437 |
| Mar 6, 2026 | 13,000.00 | 13,450.00 | 12,750.00 | 12,900.00 | 12,900.00 | -1.15% | 486,564 |
| Mar 5, 2026 | 13,400.00 | 13,450.00 | 12,900.00 | 13,050.00 | 13,050.00 | -2.61% | 625,933 |
| Mar 4, 2026 | 13,850.00 | 14,000.00 | 12,650.00 | 13,400.00 | 13,400.00 | -1.47% | 1,469,806 |
| Mar 3, 2026 | 14,200.00 | 14,200.00 | 12,800.00 | 13,600.00 | 13,600.00 | 1.12% | 1,488,808 |
| 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 |