Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	7,400.00	7,400.00	7,400.00	7,400.00	5,644.48	756
2022-11-16	7,400.00	7,700.00	7,400.00	7,700.00	5,873.31	5,508
2022-11-15	7,200.00	7,400.00	7,200.00	7,400.00	5,644.48	1,836
2022-11-14	7,370.00	7,370.00	7,360.00	7,360.00	5,613.97	17,604
2022-11-11	7,370.00	7,370.00	7,370.00	7,370.00	5,621.60	648
2022-11-10	8,050.00	8,050.00	7,920.00	7,920.00	6,041.12	648
2022-11-09	8,500.00	8,500.00	8,500.00	8,500.00	6,483.53	108
2022-11-08	8,890.00	8,900.00	8,800.00	8,800.00	6,712.36	324
2022-11-07	8,900.00	8,900.00	8,900.00	8,900.00	6,788.63	864
2022-11-03	8,510.00	9,300.00	8,510.00	9,200.00	7,017.47	1,944
2022-11-02	9,000.00	9,000.00	9,000.00	9,000.00	6,864.91	108
2022-11-01	9,000.00	9,000.00	9,000.00	9,000.00	6,864.91	540
2022-10-28	9,000.00	9,000.00	9,000.00	9,000.00	6,864.91	432
2022-10-27	9,000.00	9,600.00	8,990.00	8,990.00	6,857.28	324
2022-10-26	8,500.00	9,000.00	8,500.00	9,000.00	6,864.91	864
2022-10-25	9,000.00	9,000.00	8,540.00	8,540.00	6,514.04	216
2022-10-24	9,010.00	9,010.00	8,500.00	8,530.00	6,506.41	648
2022-10-21	9,390.00	9,390.00	9,000.00	9,000.00	6,864.91	216
2022-10-20	9,500.00	9,500.00	9,500.00	9,500.00	7,246.30	756
2022-10-19	9,500.00	9,500.00	9,500.00	9,500.00	7,246.30	756
2022-10-18	9,750.00	9,750.00	9,140.00	9,740.00	7,429.36	2,052
2022-10-17	9,120.00	9,120.00	9,120.00	9,120.00	6,956.44	108
2022-10-13	9,730.00	9,730.00	9,730.00	9,730.00	7,421.73	108
2022-10-12	9,500.00	9,750.00	9,500.00	9,740.00	7,429.36	756
2022-10-11	9,500.00	9,550.00	9,500.00	9,500.00	7,246.30	2,160
2022-10-10	9,500.00	9,500.00	9,500.00	9,500.00	7,246.30	2,700
2022-10-07	9,550.00	9,700.00	9,500.00	9,500.00	7,246.30	972
2022-10-06	9,600.00	10,000.00	9,600.00	10,000.00	7,627.68	324
2022-10-05	9,600.00	10,100.00	9,580.00	10,100.00	7,703.96	2,376
2022-10-04	10,000.00	10,300.00	10,000.00	10,300.00	7,856.51	2,376
2022-10-03	9,750.00	10,250.00	9,540.00	10,250.00	7,818.37	4,428
2022-09-29	9,990.00	10,250.00	9,990.00	10,250.00	7,818.37	2,700
2022-09-27	10,150.00	10,200.00	9,660.00	9,660.00	7,368.34	3,456
2022-09-26	10,300.00	10,300.00	10,150.00	10,150.00	7,742.09	1,620
2022-09-23	10,000.00	10,150.00	10,000.00	10,150.00	7,742.09	2,376
2022-09-22	10,000.00	10,150.00	10,000.00	10,150.00	7,742.09	1,728
2022-09-21	9,810.00	10,300.00	9,810.00	9,820.00	7,490.38	3,456
2022-09-20	10,150.00	10,150.00	9,800.00	9,820.00	7,490.38	5,616
2022-09-19	10,000.00	10,000.00	10,000.00	10,000.00	7,627.68	1,836
2022-09-16	10,200.00	10,200.00	10,200.00	10,200.00	7,780.23	216
2022-09-15	10,100.00	10,200.00	10,100.00	10,200.00	7,780.23	3,132
2022-09-14	10,250.00	10,250.00	10,200.00	10,250.00	7,818.37	2,592
2022-09-12	10,200.00	10,350.00	10,100.00	10,350.00	7,894.65	12,960
2022-09-09	10,200.00	10,350.00	10,100.00	10,350.00	7,894.65	1,728
2022-09-08	10,400.00	10,400.00	10,200.00	10,200.00	7,780.23	1,296
2022-09-07	10,050.00	10,400.00	10,000.00	10,400.00	7,932.79	1,296
2022-09-06	10,000.00	10,000.00	10,000.00	10,000.00	7,627.68	108
2022-09-05	10,200.00	10,200.00	10,200.00	10,200.00	7,780.23	108
2022-08-31	10,250.00	10,250.00	10,200.00	10,200.00	7,780.23	432
2022-08-30	10,150.00	10,250.00	10,150.00	10,250.00	7,818.37	2,700
2022-08-29	10,600.00	10,600.00	10,100.00	10,200.00	7,780.23	4,536
2022-08-26	10,200.00	10,200.00	10,200.00	10,200.00	7,780.23	108
2022-08-25	10,500.00	10,700.00	10,500.00	10,700.00	8,161.62	4,320
2022-08-24	10,400.00	10,400.00	10,050.00	10,400.00	7,932.79	11,124
2022-08-23	10,200.00	10,400.00	10,200.00	10,400.00	7,932.79	1,296
2022-08-22	10,200.00	10,200.00	10,200.00	10,200.00	7,780.23	108
2022-08-19	10,650.00	10,650.00	10,300.00	10,550.00	8,047.20	3,132
2022-08-18	10,650.00	10,700.00	10,650.00	10,700.00	8,161.62	1,296
2022-08-17	10,750.00	10,750.00	10,700.00	10,700.00	8,161.62	540
2022-08-16	10,650.00	10,650.00	10,600.00	10,600.00	8,085.34	2,160

← NewerPage 13 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.