Vietnam Petroleum Transport JSC (HOSE:VIP)
Vietnam · Delayed Price · Currency is VND 9,770.00
+40.00 (0.41%)
At close: Aug 28, 2026
HOSE:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9,630.00 | 9,810.00 | 9,600.00 | 9,770.00 | 9,770.00 | 0.41% | 9,102 |
| Aug 27, 2026 | 9,760.00 | 9,760.00 | 9,700.00 | 9,730.00 | 9,730.00 | -0.31% | 21,528 |
| Aug 26, 2026 | 9,700.00 | 9,760.00 | 9,700.00 | 9,760.00 | 9,760.00 | - | 23,679 |
| Aug 25, 2026 | 9,760.00 | 9,800.00 | 9,730.00 | 9,760.00 | 9,760.00 | - | 182,867 |
| Aug 24, 2026 | 9,750.00 | 9,790.00 | 9,700.00 | 9,760.00 | 9,760.00 | 0.10% | 66,745 |
| Aug 21, 2026 | 9,680.00 | 9,800.00 | 9,680.00 | 9,750.00 | 9,750.00 | 0.72% | 20,039 |
| Aug 20, 2026 | 9,770.00 | 9,770.00 | 9,650.00 | 9,680.00 | 9,680.00 | 0.94% | 4,941 |
| Aug 19, 2026 | 9,990.00 | 9,990.00 | 9,550.00 | 9,590.00 | 9,590.00 | -0.42% | 95,224 |
| Aug 18, 2026 | 9,690.00 | 9,700.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.62% | 36,713 |
| Aug 17, 2026 | 9,750.00 | 9,800.00 | 9,650.00 | 9,690.00 | 9,690.00 | -0.62% | 50,558 |
| Aug 14, 2026 | 9,800.00 | 9,890.00 | 9,730.00 | 9,750.00 | 9,750.00 | -0.71% | 47,366 |
| Aug 13, 2026 | 9,850.00 | 9,880.00 | 9,780.00 | 9,820.00 | 9,820.00 | - | 64,434 |
| Aug 12, 2026 | 9,900.00 | 9,900.00 | 9,820.00 | 9,820.00 | 9,820.00 | -0.71% | 49,883 |
| Aug 11, 2026 | 9,990.00 | 9,990.00 | 9,860.00 | 9,890.00 | 9,890.00 | -0.10% | 15,923 |
| Aug 10, 2026 | 9,910.00 | 9,990.00 | 9,860.00 | 9,900.00 | 9,900.00 | 0.51% | 76,749 |
| Aug 7, 2026 | 9,890.00 | 9,940.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.40% | 32,457 |
| Aug 6, 2026 | 9,900.00 | 9,960.00 | 9,800.00 | 9,890.00 | 9,890.00 | -0.10% | 42,108 |
| Aug 5, 2026 | 9,930.00 | 9,980.00 | 9,750.00 | 9,900.00 | 9,900.00 | -0.30% | 83,200 |
| Aug 4, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,930.00 | 9,930.00 | -0.70% | 74,909 |
| Aug 3, 2026 | 10,000.00 | 10,050.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 47,912 |
| Jul 31, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 56,079 |
| Jul 30, 2026 | 9,910.00 | 10,100.00 | 9,910.00 | 10,100.00 | 10,100.00 | 1.51% | 70,005 |
| Jul 29, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 9,950.00 | 9,950.00 | 0.51% | 73,161 |
| Jul 28, 2026 | 9,920.00 | 9,920.00 | 9,760.00 | 9,900.00 | 9,900.00 | -0.30% | 73,594 |
| Jul 27, 2026 | 9,990.00 | 9,990.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.40% | 16,245 |
| Jul 24, 2026 | 9,990.00 | 9,990.00 | 9,900.00 | 9,970.00 | 9,970.00 | 0.50% | 49,131 |
| Jul 23, 2026 | 9,980.00 | 9,990.00 | 9,890.00 | 9,920.00 | 9,920.00 | 0.20% | 56,895 |
| Jul 22, 2026 | 9,970.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.70% | 133,921 |
| Jul 21, 2026 | 9,930.00 | 10,000.00 | 9,930.00 | 9,970.00 | 9,970.00 | - | 41,036 |
| Jul 20, 2026 | 10,050.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.80% | 147,200 |
| Jul 17, 2026 | 10,100.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 14,160 |
| Jul 16, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 329,156 |
| Jul 15, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 317,046 |
| Jul 14, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 203,307 |
| Jul 13, 2026 | 10,250.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 327,133 |
| Jul 10, 2026 | 10,250.00 | 10,300.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.49% | 26,066 |
| Jul 9, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 992,049 |
| Jul 8, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 56,407 |
| Jul 7, 2026 | 10,200.00 | 10,250.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 1,003,838 |
| Jul 6, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.97% | 52,156 |
| Jul 3, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 71,340 |
| Jul 2, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.49% | 158,533 |
| Jul 1, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.48% | 122,813 |
| Jun 30, 2026 | 10,300.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | - | 87,571 |
| Jun 29, 2026 | 10,300.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.96% | 119,679 |
| Jun 26, 2026 | 11,500.00 | 11,550.00 | 11,450.00 | 11,450.00 | 10,450.00 | -0.87% | 203,803 |
| Jun 25, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,550.00 | 10,541.27 | -0.43% | 133,509 |
| Jun 24, 2026 | 11,500.00 | 11,650.00 | 11,500.00 | 11,600.00 | 10,586.90 | - | 104,136 |
| Jun 23, 2026 | 11,750.00 | 11,750.00 | 11,600.00 | 11,600.00 | 10,586.90 | -0.85% | 162,489 |
| Jun 22, 2026 | 11,650.00 | 11,800.00 | 11,650.00 | 11,700.00 | 10,678.17 | 0.43% | 229,054 |