Vietnam Petroleum Transport JSC (HOSE:VIP)
Vietnam · Delayed Price · Currency is VND 13,800
-250 (-1.78%)
At close: Sep 18, 2025
HOSE:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 12,800.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 0.78% | 577,883 |
| Jul 15, 2025 | 12,700.00 | 12,850.00 | 12,700.00 | 12,750.00 | 12,750.00 | - | 287,884 |
| Jul 14, 2025 | 12,750.00 | 12,800.00 | 12,650.00 | 12,750.00 | 12,750.00 | - | 179,842 |
| Jul 11, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,750.00 | 12,750.00 | -0.39% | 249,603 |
| Jul 10, 2025 | 12,800.00 | 12,850.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 279,420 |