Vietnam Petroleum Transport JSC (HOSE:VIP)
Vietnam · Delayed Price · Currency is VND 13,550
+200 (1.50%)
At close: Aug 1, 2025
HOSE:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 12,750.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 288,369 |
| Jul 8, 2025 | 12,750.00 | 12,750.00 | 12,650.00 | 12,700.00 | 12,700.00 | 0.40% | 182,731 |
| Jul 7, 2025 | 12,600.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | 0.80% | 172,475 |
| Jul 4, 2025 | 12,600.00 | 12,700.00 | 12,550.00 | 12,550.00 | 12,550.00 | - | 98,912 |
| Jul 3, 2025 | 12,600.00 | 12,800.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 376,164 |
| Jul 2, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.40% | 144,214 |
| Jul 1, 2025 | 12,600.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.40% | 121,210 |
| Jun 30, 2025 | 12,450.00 | 12,650.00 | 12,450.00 | 12,600.00 | 12,600.00 | 1.20% | 119,359 |
| Jun 27, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 47,757 |
| Jun 26, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 83,619 |
| Jun 25, 2025 | 12,550.00 | 12,550.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 187,900 |
| Jun 24, 2025 | 12,500.00 | 12,550.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.57% | 180,958 |
| Jun 23, 2025 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1.60% | 310,793 |
| Jun 20, 2025 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 236,982 |
| Jun 19, 2025 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.40% | 36,708 |
| Jun 18, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 178,162 |
| Jun 17, 2025 | 13,200.00 | 13,200.00 | 12,650.00 | 12,700.00 | 12,700.00 | -2.31% | 280,391 |
| Jun 16, 2025 | 13,000.00 | 13,450.00 | 12,950.00 | 13,000.00 | 13,000.00 | 1.56% | 537,589 |
| Jun 13, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 2.40% | 637,380 |
| Jun 12, 2025 | 12,550.00 | 12,550.00 | 12,450.00 | 12,500.00 | 12,500.00 | 0.40% | 123,612 |
| Jun 11, 2025 | 12,300.00 | 12,550.00 | 12,250.00 | 12,450.00 | 12,450.00 | 2.05% | 312,673 |
| Jun 10, 2025 | 12,200.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 127,810 |
| Jun 9, 2025 | 12,350.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 248,998 |
| Jun 6, 2025 | 12,550.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.20% | 209,362 |
| Jun 5, 2025 | 12,700.00 | 12,700.00 | 12,450.00 | 12,550.00 | 12,550.00 | -1.18% | 249,534 |
| Jun 4, 2025 | 12,600.00 | 12,750.00 | 12,450.00 | 12,700.00 | 12,700.00 | 2.01% | 530,777 |
| Jun 3, 2025 | 12,600.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | - | 214,039 |
| Jun 2, 2025 | 12,450.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 277,382 |
| May 30, 2025 | 12,400.00 | 12,600.00 | 12,200.00 | 12,450.00 | 12,450.00 | -0.40% | 377,741 |
| May 29, 2025 | 12,850.00 | 12,900.00 | 12,450.00 | 12,500.00 | 12,500.00 | -2.72% | 680,618 |
| May 28, 2025 | 13,050.00 | 13,250.00 | 12,800.00 | 12,850.00 | 12,850.00 | -10.14% | 447,186 |
| May 27, 2025 | 14,400.00 | 14,750.00 | 14,200.00 | 14,300.00 | 13,300.00 | - | 809,452 |
| May 26, 2025 | 13,900.00 | 14,400.00 | 13,750.00 | 14,300.00 | 13,300.00 | 2.88% | 540,446 |