Petrolimex International Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 5,950.00 | 6,150.00 | 5,950.00 | 6,100.00 | 6,100.00 | 14,800 |
| 2024-07-08 | 6,000.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | 10,500 |
| 2024-07-05 | 5,950.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 15,200 |
| 2024-07-04 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,800 |
| 2024-07-03 | 5,990.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,300 |
| 2024-07-02 | 6,000.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 3,000 |
| 2024-07-01 | 5,900.00 | 6,000.00 | 5,800.00 | 5,990.00 | 5,990.00 | 2,200 |
| 2024-06-28 | 5,820.00 | 6,000.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1,000 |
| 2024-06-27 | 5,850.00 | 6,000.00 | 5,850.00 | 5,950.00 | 5,950.00 | 4,500 |
| 2024-06-26 | 5,870.00 | 5,890.00 | 5,870.00 | 5,890.00 | 5,890.00 | 300 |
| 2024-06-25 | 6,000.00 | 6,000.00 | 5,970.00 | 5,970.00 | 5,970.00 | 2,100 |
| 2024-06-24 | 6,000.00 | 6,000.00 | 5,970.00 | 5,970.00 | 5,970.00 | 19,000 |
| 2024-06-21 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1,100 |
| 2024-06-20 | 6,050.00 | 6,050.00 | 6,020.00 | 6,020.00 | 6,020.00 | 3,500 |
| 2024-06-19 | 6,200.00 | 6,200.00 | 6,120.00 | 6,120.00 | 6,120.00 | 1,500 |
| 2024-06-18 | 6,150.00 | 6,200.00 | 6,130.00 | 6,200.00 | 6,200.00 | 2,900 |
| 2024-06-17 | 6,100.00 | 6,120.00 | 6,100.00 | 6,120.00 | 6,120.00 | 800 |
| 2024-06-14 | 6,050.00 | 6,210.00 | 6,050.00 | 6,210.00 | 6,210.00 | 2,800 |
| 2024-06-13 | 6,200.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 9,500 |
| 2024-06-12 | 6,010.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,500 |
| 2024-06-11 | 6,250.00 | 6,250.00 | 6,000.00 | 6,200.00 | 6,200.00 | 13,600 |
| 2024-06-07 | 6,200.00 | 6,200.00 | 6,130.00 | 6,130.00 | 6,130.00 | 4,100 |
| 2024-06-06 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,400 |
| 2024-06-05 | 6,030.00 | 6,180.00 | 6,030.00 | 6,050.00 | 6,050.00 | 5,900 |
| 2024-06-04 | 6,160.00 | 6,160.00 | 6,030.00 | 6,160.00 | 6,160.00 | 12,900 |
| 2024-06-03 | 5,900.00 | 6,160.00 | 5,900.00 | 6,160.00 | 6,160.00 | 4,100 |
| 2024-05-31 | 6,180.00 | 6,180.00 | 6,140.00 | 6,160.00 | 6,160.00 | 3,400 |
| 2024-05-30 | 6,020.00 | 6,200.00 | 6,020.00 | 6,180.00 | 6,180.00 | 5,300 |
| 2024-05-29 | 6,370.00 | 6,370.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,900 |
| 2024-05-28 | 6,490.00 | 6,490.00 | 6,350.00 | 6,380.00 | 6,380.00 | 19,300 |
| 2024-05-27 | 6,300.00 | 6,350.00 | 6,280.00 | 6,280.00 | 6,280.00 | 2,100 |
| 2024-05-24 | 6,030.00 | 6,240.00 | 5,900.00 | 6,000.00 | 6,000.00 | 5,100 |
| 2024-05-23 | 6,190.00 | 6,190.00 | 6,020.00 | 6,030.00 | 6,030.00 | 2,400 |
| 2024-05-22 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,300 |
| 2024-05-21 | 6,200.00 | 6,450.00 | 6,200.00 | 6,200.00 | 6,200.00 | 600 |
| 2024-05-20 | 6,150.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 10,300 |
| 2024-05-17 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,000 |
| 2024-05-16 | 6,150.00 | 6,290.00 | 6,100.00 | 6,150.00 | 6,150.00 | 19,500 |
| 2024-05-15 | 6,200.00 | 6,200.00 | 6,190.00 | 6,190.00 | 6,190.00 | 400 |
| 2024-05-14 | 6,090.00 | 6,150.00 | 6,090.00 | 6,150.00 | 6,150.00 | 12,700 |
| 2024-05-13 | 6,150.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 24,500 |
| 2024-05-10 | 6,200.00 | 6,250.00 | 6,000.00 | 6,150.00 | 6,150.00 | 21,400 |
| 2024-05-09 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 800 |
| 2024-05-08 | 6,350.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | 600 |
| 2024-05-07 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 400 |
| 2024-05-06 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 600 |
| 2024-05-03 | 6,200.00 | 6,450.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,500 |
| 2024-05-02 | 6,500.00 | 6,500.00 | 6,050.00 | 6,200.00 | 6,200.00 | 3,000 |
| 2024-04-26 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3,100 |
| 2024-04-25 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 27,900 |
| 2024-04-24 | 5,990.00 | 6,100.00 | 5,990.00 | 6,080.00 | 6,080.00 | 4,800 |
| 2024-04-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-04-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-04-19 | 6,000.00 | 6,000.00 | 5,700.00 | 5,990.00 | 5,990.00 | 7,100 |
| 2024-04-17 | 6,180.00 | 6,180.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,600 |
| 2024-04-16 | 6,000.00 | 6,290.00 | 6,000.00 | 6,200.00 | 6,200.00 | 13,800 |
| 2024-04-15 | 6,300.00 | 6,350.00 | 5,960.00 | 5,960.00 | 5,960.00 | 9,500 |
| 2024-04-12 | 6,400.00 | 6,400.00 | 6,120.00 | 6,360.00 | 6,360.00 | 2,000 |
| 2024-04-11 | 6,300.00 | 6,300.00 | 6,000.00 | 6,240.00 | 6,240.00 | 38,300 |
| 2024-04-10 | 6,590.00 | 6,590.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.