Petrolimex Joint Stock Tanker Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	10,200.00	10,200.00	10,200.00	10,200.00	8,390.45	864
2023-09-25	10,100.00	10,200.00	10,000.00	10,200.00	8,390.45	5,076
2023-09-22	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	3,888
2023-09-20	10,300.00	10,300.00	10,300.00	10,300.00	8,472.71	864
2023-09-19	10,300.00	10,300.00	10,300.00	10,300.00	8,472.71	12,420
2023-09-18	10,150.00	10,250.00	10,150.00	10,250.00	8,431.58	5,292
2023-09-15	10,500.00	10,500.00	10,250.00	10,250.00	8,431.58	8,316
2023-09-14	10,450.00	10,600.00	10,450.00	10,500.00	8,637.23	7,236
2023-09-13	10,150.00	10,450.00	10,100.00	10,450.00	8,596.10	1,188
2023-09-12	10,250.00	10,250.00	10,100.00	10,100.00	8,308.19	4,320
2023-09-11	10,300.00	10,450.00	10,150.00	10,200.00	8,390.45	7,344
2023-09-08	10,400.00	10,450.00	10,400.00	10,450.00	8,596.10	15,444
2023-09-07	10,500.00	10,500.00	10,050.00	10,350.00	8,513.84	12,312
2023-09-06	10,450.00	10,600.00	10,000.00	10,350.00	8,513.84	21,384
2023-09-05	10,750.00	10,750.00	10,350.00	10,400.00	8,554.97	1,512
2023-08-31	10,400.00	10,500.00	10,400.00	10,400.00	8,554.97	4,860
2023-08-30	10,450.00	10,500.00	10,450.00	10,450.00	8,596.10	3,672
2023-08-29	10,400.00	10,450.00	10,400.00	10,450.00	8,596.10	10,368
2023-08-28	10,900.00	10,900.00	10,500.00	10,800.00	8,884.00	6,480
2023-08-25	10,500.00	11,200.00	10,500.00	10,800.00	8,884.00	10,800
2023-08-24	11,100.00	11,500.00	10,650.00	11,100.00	9,130.78	8,100
2023-08-23	11,300.00	11,700.00	11,100.00	11,100.00	9,130.78	41,688
2023-08-22	11,000.00	11,100.00	10,900.00	10,950.00	9,007.39	45,900
2023-08-21	10,200.00	10,400.00	10,150.00	10,400.00	8,554.97	3,996
2023-08-18	10,700.00	10,700.00	10,200.00	10,200.00	8,390.45	5,184
2023-08-17	10,800.00	10,800.00	10,600.00	10,600.00	8,719.48	1,836
2023-08-16	10,100.00	10,800.00	10,100.00	10,800.00	8,884.00	216
2023-08-15	10,500.00	10,550.00	10,500.00	10,550.00	8,678.36	1,944
2023-08-14	10,500.00	10,600.00	10,500.00	10,600.00	8,719.48	5,832
2023-08-10	10,400.00	10,900.00	10,400.00	10,400.00	8,554.97	540
2023-08-09	10,600.00	10,600.00	10,400.00	10,400.00	8,554.97	3,564
2023-08-08	10,950.00	10,950.00	10,800.00	10,900.00	8,966.26	1,404
2023-08-07	10,500.00	11,000.00	10,500.00	11,000.00	9,048.52	4,860
2023-08-04	11,000.00	11,000.00	10,500.00	10,800.00	8,884.00	12,528
2023-08-03	11,100.00	11,100.00	10,600.00	11,100.00	9,130.78	2,808
2023-08-02	11,000.00	11,150.00	11,000.00	11,150.00	9,171.91	432
2023-08-01	11,200.00	11,200.00	11,200.00	11,200.00	9,213.04	972
2023-07-31	11,750.00	11,750.00	10,700.00	11,200.00	9,213.04	6,912
2023-07-28	11,650.00	11,650.00	11,000.00	11,450.00	9,418.69	15,984
2023-07-27	10,400.00	10,900.00	10,400.00	10,900.00	8,966.26	5,832
2023-07-26	10,350.00	10,350.00	10,150.00	10,350.00	8,513.84	2,916
2023-07-25	10,100.00	10,200.00	10,100.00	10,200.00	8,390.45	432
2023-07-21	10,100.00	10,100.00	10,100.00	10,100.00	8,308.19	216
2023-07-20	10,100.00	10,100.00	10,100.00	10,100.00	8,308.19	4,320
2023-07-19	10,050.00	10,300.00	10,000.00	10,250.00	8,431.58	3,564
2023-07-18	10,300.00	10,300.00	10,000.00	10,000.00	8,225.93	756
2023-07-17	9,510.00	10,050.00	9,510.00	10,000.00	8,225.93	2,052
2023-07-14	10,200.00	10,200.00	10,200.00	10,200.00	8,390.45	1,188
2023-07-13	10,150.00	10,200.00	10,150.00	10,200.00	8,390.45	5,616
2023-07-12	10,200.00	10,200.00	10,150.00	10,150.00	8,349.32	4,968
2023-07-11	10,400.00	10,400.00	10,150.00	10,150.00	8,349.32	216
2023-07-10	10,700.00	10,700.00	10,000.00	10,450.00	8,596.10	756
2023-07-07	11,200.00	11,350.00	11,000.00	11,000.00	8,390.45	432
2023-07-06	11,200.00	11,200.00	11,200.00	11,200.00	8,543.00	324
2023-07-05	11,600.00	11,600.00	11,400.00	11,400.00	8,695.55	7,560
2023-07-04	11,050.00	11,400.00	11,050.00	11,400.00	8,695.55	1,404
2023-07-03	11,000.00	11,050.00	11,000.00	11,000.00	8,390.45	2,592
2023-06-30	11,000.00	11,000.00	10,950.00	11,000.00	8,390.45	19,764
2023-06-29	10,950.00	10,950.00	10,950.00	10,950.00	8,352.31	648
2023-06-28	10,800.00	10,800.00	10,600.00	10,800.00	8,237.89	6,696

← NewerPage 10 of 17 · 989 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	600.0000 VND
2025-07-10	600.0000 VND
2023-07-10	800.0001 VND
2022-08-01	800.0001 VND
2021-07-23	1,300.0002 VND
2020-07-29	1,200.0002 VND
2019-05-20	1,500.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.