Vietnam Petroleum Transport JSC (HOSE:VIP)
Vietnam · Delayed Price · Currency is VND 9,970.00
+50.00 (0.50%)
At close: Jul 24, 2026
HOSE:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 11,750.00 | 11,750.00 | 11,600.00 | 11,650.00 | 10,632.53 | -0.43% | 136,154 |
| Jun 18, 2026 | 11,700.00 | 11,750.00 | 11,650.00 | 11,700.00 | 10,678.17 | 0.86% | 109,828 |
| Jun 17, 2026 | 11,650.00 | 11,700.00 | 11,550.00 | 11,600.00 | 10,586.90 | - | 193,694 |
| Jun 16, 2026 | 11,450.00 | 11,750.00 | 11,450.00 | 11,600.00 | 10,586.90 | 1.31% | 183,646 |
| Jun 15, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,450.00 | 10,450.00 | 0.88% | 119,960 |
| Jun 12, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | - | 88,769 |
| Jun 11, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | - | 43,503 |
| Jun 10, 2026 | 11,400.00 | 11,500.00 | 11,350.00 | 11,350.00 | 10,358.73 | -0.44% | 206,287 |
| Jun 9, 2026 | 11,400.00 | 11,400.00 | 11,350.00 | 11,400.00 | 10,404.37 | - | 109,542 |
| Jun 8, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 10,404.37 | - | 698,632 |
| Jun 5, 2026 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,404.37 | -0.44% | 172,435 |
| Jun 4, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,450.00 | 10,450.00 | 0.88% | 723,705 |
| Jun 3, 2026 | 11,350.00 | 11,400.00 | 11,350.00 | 11,350.00 | 10,358.73 | - | 59,801 |
| Jun 2, 2026 | 11,400.00 | 11,400.00 | 11,350.00 | 11,350.00 | 10,358.73 | - | 130,934 |
| Jun 1, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | - | 129,489 |
| May 29, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,350.00 | 10,358.73 | - | 82,903 |
| May 28, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | - | 154,173 |
| May 27, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,358.73 | - | 173,791 |
| May 26, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,350.00 | 10,358.73 | - | 125,350 |
| May 25, 2026 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 10,358.73 | 0.44% | 112,752 |
| May 22, 2026 | 11,350.00 | 11,350.00 | 11,250.00 | 11,300.00 | 10,313.10 | - | 131,157 |
| May 21, 2026 | 11,350.00 | 11,350.00 | 11,200.00 | 11,300.00 | 10,313.10 | - | 237,535 |
| May 20, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,313.10 | -0.88% | 245,325 |
| May 19, 2026 | 11,550.00 | 11,550.00 | 11,350.00 | 11,400.00 | 10,404.37 | -0.87% | 160,417 |
| May 18, 2026 | 11,450.00 | 11,500.00 | 11,350.00 | 11,500.00 | 10,495.63 | 0.44% | 189,099 |