Vietnam Petroleum Transport JSC (HOSE:VIP)
Vietnam · Delayed Price · Currency is VND 9,740.00
-100.00 (-1.02%)
At close: Sep 23, 2026
HOSE:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,830.00 | 9,830.00 | 9,740.00 | 9,740.00 | 9,740.00 | -1.02% | 38,189 |
| Sep 22, 2026 | 9,740.00 | 9,840.00 | 9,700.00 | 9,840.00 | 9,840.00 | 1.03% | 42,072 |
| Sep 21, 2026 | 9,730.00 | 9,740.00 | 9,710.00 | 9,740.00 | 9,740.00 | 0.10% | 15,162 |
| Sep 18, 2026 | 9,770.00 | 9,780.00 | 9,710.00 | 9,730.00 | 9,730.00 | 0.10% | 37,486 |
| Sep 17, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.72% | 20,686 |
| Sep 16, 2026 | 9,690.00 | 9,800.00 | 9,690.00 | 9,790.00 | 9,790.00 | 1.14% | 47,338 |
| Sep 15, 2026 | 9,650.00 | 9,700.00 | 9,650.00 | 9,680.00 | 9,680.00 | 0.52% | 38,704 |
| Sep 14, 2026 | 9,750.00 | 9,750.00 | 9,600.00 | 9,630.00 | 9,630.00 | -0.31% | 40,601 |
| Sep 11, 2026 | 9,790.00 | 9,790.00 | 9,650.00 | 9,660.00 | 9,660.00 | -0.41% | 29,522 |
| Sep 10, 2026 | 9,750.00 | 9,760.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.51% | 25,496 |
| Sep 9, 2026 | 9,720.00 | 9,750.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.10% | 14,785 |
| Sep 8, 2026 | 9,750.00 | 9,760.00 | 9,700.00 | 9,760.00 | 9,760.00 | - | 29,409 |
| Sep 7, 2026 | 9,760.00 | 9,760.00 | 9,700.00 | 9,760.00 | 9,760.00 | - | 34,240 |
| Sep 4, 2026 | 9,760.00 | 9,780.00 | 9,680.00 | 9,760.00 | 9,760.00 | 0.31% | 26,867 |
| Sep 3, 2026 | 9,610.00 | 9,760.00 | 9,610.00 | 9,730.00 | 9,730.00 | -0.41% | 35,789 |
| 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 |