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 |