HOSE · VIP · stock
Viet Nam Petroleum Transport Joint Stock Company (VIP) stock price history
Every HOSE trading session of Viet Nam Petroleum Transport Joint Stock Company from Dec 21, 2006 to Sep 28, 2026: 4,889 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIP adjusted close, 2006 to 2026
- ₫26,020
- All time high, 2007
- ₫12,960
- 52 week high, ₫9,550 low
- 4,889
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
VIP key facts
- Viet Nam Petroleum Transport Joint Stock Company (VIP) closed at ₫9,720 on Sep 28, 2026 on HOSE.
- VIP's all time high close is ₫26,020, set on Mar 13, 2007; its all time low close is ₫1,010 on Dec 27, 2011.
- VIP's 52 week range is ₫9,550 to ₫12,960.
- VIP returned -21.1% over the year to Sep 28, 2026 and +26.9% over five years.
- Over ten years VIP returned +176%, +10.7% a year compounded.
- VIP's deepest drawdown was -96.1% from Mar 13, 2007 to Dec 27, 2011.
- DataCedar holds 4,889 daily sessions of VIP history from Dec 21, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VIP price chart, 2006 to 2026
VIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -7.0% |
| 6 months | -11.2% |
| Year to date | -12.7% |
| 1 year | -21.1% |
| 3 years | +4.3% |
| 5 years | +26.9% |
| 10 years | +176.1% |
| Since Dec 21, 2006 | -24.6% |
| Compound annual growth, 19.8 years | -1.4% |
VIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫26,020 on Mar 13, 2007
- All time low close
- ₫1,010 on Dec 27, 2011
- 52 week high
- ₫12,960 on Mar 3, 2026
- 52 week low
- ₫9,550 on Aug 19, 2026
- Deepest drawdown
- -96.1% from Mar 13, 2007 to Dec 27, 2011, not yet recovered
- Best single session
- +9.8% on Sep 4, 2008
- Worst single session
- -23.1% on Oct 10, 2007
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2009, +158%
- Worst calendar year
- 2008, -81%
VIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 21, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,180 | ₫12,960 | ₫9,550 | ₫9,720 | -12.7% | 35.3M | 180 |
| 2025 | ₫11,970 | ₫14,050 | ₫9,590 | ₫11,130 | -7.0% | 82.5M | 249 |
| 2024 | ₫9,040 | ₫14,640 | ₫8,600 | ₫11,970 | +32.4% | 119.1M | 250 |
| 2023 | ₫6,150 | ₫10,310 | ₫5,730 | ₫9,040 | +46.8% | 146M | 249 |
| 2022 | ₫7,560 | ₫9,070 | ₫3,580 | ₫6,160 | -18.5% | 88.4M | 249 |
| 2021 | ₫5,220 | ₫9,650 | ₫4,550 | ₫7,560 | +48.5% | 229M | 250 |
| 2020 | ₫2,790 | ₫5,540 | ₫2,230 | ₫5,090 | +80.5% | 46.6M | 249 |
| 2019 | ₫3,470 | ₫3,980 | ₫2,700 | ₫2,820 | -18.0% | 11.3M | 249 |
| 2018 | ₫3,730 | ₫3,980 | ₫3,210 | ₫3,440 | -7.8% | 14.3M | 246 |
| 2017 | ₫3,190 | ₫3,870 | ₫2,880 | ₫3,730 | +14.4% | 37.3M | 250 |
| 2016 | ₫3,700 | ₫4,160 | ₫3,050 | ₫3,260 | -10.9% | 46.3M | 251 |
| 2015 | ₫4,730 | ₫5,170 | ₫3,300 | ₫3,660 | -23.3% | 70.9M | 248 |
| 2014 | ₫3,080 | ₫5,890 | ₫2,480 | ₫4,770 | +54.9% | 178.9M | 247 |
| 2013 | ₫1,730 | ₫3,370 | ₫1,700 | ₫3,080 | +81.2% | 162.7M | 250 |
| 2012 | ₫1,090 | ₫2,550 | ₫1,010 | ₫1,700 | +56.0% | 82.3M | 250 |
| 2011 | ₫2,660 | ₫2,880 | ₫1,010 | ₫1,090 | -57.4% | 31.3M | 243 |
| 2010 | ₫6,210 | ₫6,770 | ₫2,200 | ₫2,560 | -58.2% | 56.2M | 250 |
| 2009 | ₫2,410 | ₫8,130 | ₫1,880 | ₫6,120 | +158.2% | 153.4M | 248 |
| 2008 | ₫12,420 | ₫12,540 | ₫2,250 | ₫2,370 | -81.3% | 45.5M | 234 |
| 2007 | ₫13,830 | ₫27,190 | ₫11,720 | ₫12,660 | -5.2% | 17.2M | 240 |
| 2006 | ₫12,890 | ₫13,360 | ₫11,160 | ₫13,360 | n/a | 388.2K | 7 |
VIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫9,720 | -0.5% |
| August 2026 | ₫9,770 | -2.3% |
| July 2026 | ₫10,000 | -3.4% |
| June 2026 | ₫10,350 | -0.1% |
| May 2026 | ₫10,360 | -0.9% |
| April 2026 | ₫10,450 | -3.4% |
| March 2026 | ₫10,820 | -5.9% |
| February 2026 | ₫11,500 | +6.8% |
| January 2026 | ₫10,770 | -3.2% |
| December 2025 | ₫11,130 | -2.5% |
| November 2025 | ₫11,410 | -3.9% |
| October 2025 | ₫11,870 | -3.3% |
About the VIP data
Daily bars. 4,889 sessions from Dec 21, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VHM Vinhomes Joint Stock Company
- VIB Vietnam International Commercial Joint Stock Bank
- VIC Vingroup Joint Stock Company
- VID Vien Dong Investment Development Trading Corporation
- VIX VIX Securities Joint Stock Company
- VJC VietJet Aviation Joint Stock Company
- VMD Vimedimex Medi - Pharma Joint Stock Company
- VND VNDIRECT Securities Corporation
Common questions
VIP share price history
