Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	10,800.00	10,800.00	10,800.00	10,800.00	8,237.89	324
2023-06-26	10,400.00	10,400.00	10,400.00	10,400.00	7,932.79	108
2023-06-23	10,400.00	10,400.00	10,400.00	10,400.00	7,932.79	3,024
2023-06-22	10,300.00	10,300.00	10,100.00	10,100.00	7,703.96	6,696
2023-06-21	10,250.00	10,600.00	10,250.00	10,600.00	8,085.34	16,092
2023-06-19	10,200.00	10,200.00	10,200.00	10,200.00	7,780.23	1,296
2023-06-16	10,400.00	10,400.00	10,400.00	10,400.00	7,932.79	108
2023-06-15	10,450.00	10,450.00	10,400.00	10,400.00	7,932.79	864
2023-06-13	10,600.00	10,600.00	10,600.00	10,600.00	8,085.34	2,484
2023-06-09	10,400.00	10,400.00	10,400.00	10,400.00	7,932.79	2,700
2023-06-08	10,400.00	10,450.00	10,400.00	10,450.00	7,970.93	3,132
2023-06-06	10,400.00	10,400.00	10,400.00	10,400.00	7,932.79	540
2023-06-02	10,600.00	10,600.00	10,550.00	10,600.00	8,085.34	17,280
2023-06-01	10,500.00	10,600.00	10,500.00	10,600.00	8,085.34	3,564
2023-05-31	10,000.00	10,000.00	10,000.00	10,000.00	7,627.68	540
2023-05-29	9,900.00	9,950.00	9,900.00	9,950.00	7,589.54	1,188
2023-05-26	10,200.00	10,300.00	10,200.00	10,200.00	7,780.23	18,252
2023-05-25	9,750.00	10,300.00	9,750.00	10,300.00	7,856.51	648
2023-05-23	9,730.00	9,730.00	9,730.00	9,730.00	7,421.73	108
2023-05-22	10,000.00	10,000.00	10,000.00	10,000.00	7,627.68	2,916
2023-05-19	9,810.00	9,810.00	9,810.00	9,810.00	7,482.75	972
2023-05-17	9,800.00	10,000.00	9,800.00	10,000.00	7,627.68	11,016
2023-05-16	9,800.00	9,800.00	9,800.00	9,800.00	7,475.13	2,808
2023-05-15	9,800.00	9,800.00	9,800.00	9,800.00	7,475.13	3,780
2023-05-12	9,800.00	9,800.00	9,800.00	9,800.00	7,475.13	216
2023-05-11	9,900.00	9,900.00	9,900.00	9,900.00	7,551.40	432
2023-05-10	9,750.00	9,800.00	9,750.00	9,800.00	7,475.13	1,188
2023-05-08	9,750.00	9,750.00	9,750.00	9,750.00	7,436.99	648
2023-05-05	9,700.00	9,750.00	9,700.00	9,750.00	7,436.99	432
2023-04-28	9,860.00	9,860.00	9,700.00	9,700.00	7,398.85	216
2023-04-27	10,250.00	10,300.00	9,590.00	9,680.00	7,383.59	540
2023-04-26	10,400.00	10,500.00	10,300.00	10,300.00	7,856.51	5,076
2023-04-25	10,450.00	10,450.00	9,350.00	10,000.00	7,627.68	864
2023-04-24	9,500.00	10,000.00	9,500.00	10,000.00	7,627.68	2,700
2023-04-21	9,600.00	9,600.00	9,600.00	9,600.00	7,322.57	1,944
2023-04-20	9,950.00	9,950.00	9,950.00	9,950.00	7,589.54	1,512
2023-04-14	9,950.00	9,950.00	9,950.00	9,950.00	7,589.54	108
2023-04-13	10,000.00	10,000.00	10,000.00	10,000.00	7,627.68	1,188
2023-04-12	9,580.00	10,200.00	9,580.00	10,000.00	7,627.68	432
2023-04-10	10,200.00	10,200.00	10,100.00	10,200.00	7,780.23	11,340
2023-04-07	9,300.00	10,300.00	9,300.00	10,300.00	7,856.51	1,404
2023-04-05	10,000.00	10,000.00	10,000.00	10,000.00	7,627.68	32,508
2023-04-04	10,050.00	10,050.00	10,050.00	10,050.00	7,665.82	108
2023-04-03	10,000.00	10,400.00	10,000.00	10,300.00	7,856.51	17,280
2023-03-31	9,500.00	9,760.00	9,500.00	9,760.00	7,444.62	1,080
2023-03-30	9,500.00	9,700.00	9,500.00	9,700.00	7,398.85	1,620
2023-03-29	9,500.00	9,500.00	9,500.00	9,500.00	7,246.30	2,160
2023-03-28	9,000.00	9,390.00	9,000.00	9,390.00	7,162.39	432
2023-03-27	9,300.00	9,390.00	9,300.00	9,390.00	7,162.39	2,052
2023-03-24	9,400.00	9,400.00	9,390.00	9,390.00	7,162.39	1,296
2023-03-22	9,400.00	9,400.00	9,400.00	9,400.00	7,170.02	3,240
2023-03-21	9,400.00	9,500.00	9,400.00	9,500.00	7,246.30	4,644
2023-03-20	9,300.00	9,320.00	9,300.00	9,300.00	7,093.74	5,616
2023-03-16	9,310.00	9,310.00	9,310.00	9,310.00	7,101.37	108
2023-03-15	9,200.00	9,200.00	9,100.00	9,200.00	7,017.47	4,536
2023-03-14	9,000.00	9,000.00	9,000.00	9,000.00	6,864.91	216
2023-03-13	9,500.00	9,500.00	9,500.00	9,500.00	7,246.30	2,160
2023-03-10	9,740.00	9,750.00	9,120.00	9,750.00	7,436.99	5,400
2023-03-09	9,890.00	9,890.00	9,500.00	9,800.00	7,475.13	1,404
2023-03-08	9,000.00	9,490.00	8,370.00	9,360.00	7,139.51	5,400

← NewerPage 11 of 17 · 986 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.