Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	9,370.00	9,370.00	9,000.00	9,000.00	6,864.91	1,620
2023-03-03	8,760.00	8,760.00	8,760.00	8,760.00	6,681.85	1,296
2023-03-01	8,710.00	8,710.00	8,190.00	8,190.00	6,247.07	1,080
2023-02-24	8,800.00	8,800.00	8,800.00	8,800.00	6,712.36	108
2023-02-21	9,000.00	9,400.00	9,000.00	9,150.00	6,979.33	1,620
2023-02-20	8,900.00	8,900.00	8,900.00	8,900.00	6,788.63	216
2023-02-17	9,000.00	9,000.00	8,900.00	8,900.00	6,788.63	432
2023-02-16	9,000.00	9,000.00	8,940.00	8,940.00	6,819.15	216
2023-02-15	8,900.00	9,000.00	8,900.00	8,910.00	6,796.26	5,184
2023-02-14	8,900.00	8,900.00	8,900.00	8,900.00	6,788.63	4,860
2023-02-13	9,050.00	9,050.00	9,000.00	9,000.00	6,864.91	756
2023-02-08	9,600.00	9,600.00	9,600.00	9,600.00	7,322.57	1,080
2023-02-07	9,300.00	9,300.00	9,300.00	9,300.00	7,093.74	3,240
2023-02-06	9,300.00	9,700.00	9,300.00	9,300.00	7,093.74	2,700
2023-02-02	9,300.00	9,300.00	9,300.00	9,300.00	7,093.74	3,240
2023-02-01	9,500.00	9,500.00	9,500.00	9,500.00	7,246.30	756
2023-01-31	9,200.00	9,900.00	9,200.00	9,900.00	7,551.40	1,944
2023-01-30	9,300.00	9,300.00	9,300.00	9,300.00	7,093.74	648
2023-01-27	8,900.00	9,070.00	8,900.00	9,070.00	6,918.31	756
2023-01-18	8,850.00	9,000.00	8,850.00	9,000.00	6,864.91	756
2023-01-17	9,000.00	9,000.00	9,000.00	9,000.00	6,864.91	216
2023-01-16	9,000.00	9,000.00	9,000.00	9,000.00	6,864.91	1,080
2023-01-13	9,000.00	9,000.00	9,000.00	9,000.00	6,864.91	864
2023-01-12	8,720.00	8,720.00	8,720.00	8,720.00	6,651.34	108
2023-01-11	9,300.00	9,300.00	9,300.00	9,300.00	7,093.74	324
2023-01-10	9,000.00	9,300.00	9,000.00	9,300.00	7,093.74	2,700
2023-01-09	9,060.00	9,060.00	9,050.00	9,050.00	6,903.05	1,404
2023-01-06	9,200.00	9,200.00	9,200.00	9,200.00	7,017.47	1,080
2023-01-05	9,300.00	9,300.00	9,300.00	9,300.00	7,093.74	4,320
2023-01-04	9,370.00	9,370.00	9,300.00	9,300.00	7,093.74	324
2023-01-03	9,000.00	9,000.00	9,000.00	9,000.00	6,864.91	540
2022-12-30	8,700.00	9,000.00	8,700.00	9,000.00	6,864.91	8,748
2022-12-28	8,800.00	8,800.00	8,650.00	8,650.00	6,597.94	2,268
2022-12-27	8,900.00	9,000.00	8,900.00	9,000.00	6,864.91	6,480
2022-12-26	8,220.00	9,000.00	8,220.00	9,000.00	6,864.91	14,148
2022-12-23	8,810.00	8,810.00	8,810.00	8,810.00	6,719.99	108
2022-12-22	8,820.00	8,830.00	8,820.00	8,820.00	6,727.61	756
2022-12-21	8,820.00	8,820.00	8,820.00	8,820.00	6,727.61	216
2022-12-20	8,820.00	8,820.00	8,820.00	8,820.00	6,727.61	108
2022-12-19	9,400.00	9,400.00	9,400.00	9,400.00	7,170.02	1,296
2022-12-16	9,150.00	9,500.00	9,150.00	9,500.00	7,246.30	2,052
2022-12-15	8,550.00	9,150.00	8,550.00	9,150.00	6,979.33	540
2022-12-14	8,600.00	9,150.00	8,100.00	9,150.00	6,979.33	972
2022-12-13	8,600.00	8,800.00	8,600.00	8,600.00	6,559.80	648
2022-12-12	9,000.00	9,630.00	8,400.00	9,100.00	6,941.19	7,452
2022-12-09	8,650.00	9,000.00	8,650.00	9,000.00	6,864.91	540
2022-12-08	9,190.00	9,190.00	9,000.00	9,190.00	7,009.84	1,296
2022-12-07	8,900.00	9,200.00	8,800.00	9,200.00	7,017.47	15,768
2022-12-06	9,710.00	9,710.00	8,800.00	9,200.00	7,017.47	13,176
2022-12-05	9,300.00	9,310.00	8,800.00	9,310.00	7,101.37	1,512
2022-12-02	8,680.00	9,300.00	8,650.00	9,300.00	7,093.74	9,720
2022-12-01	9,300.00	9,310.00	9,300.00	9,300.00	7,093.74	6,804
2022-11-30	9,630.00	9,630.00	8,710.00	8,710.00	6,643.71	1,080
2022-11-29	10,050.00	10,050.00	9,000.00	9,000.00	6,864.91	648
2022-11-28	9,200.00	9,400.00	9,200.00	9,400.00	7,170.02	1,620
2022-11-25	9,140.00	9,150.00	9,140.00	9,150.00	6,979.33	216
2022-11-24	9,160.00	9,160.00	9,160.00	9,160.00	6,986.95	324
2022-11-22	8,200.00	8,580.00	8,200.00	8,580.00	6,544.55	1,080
2022-11-21	7,500.00	8,020.00	7,500.00	8,020.00	6,117.40	648
2022-11-18	7,500.00	7,530.00	7,500.00	7,500.00	5,720.76	3,024

← NewerPage 12 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.