Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	10,650.00	10,700.00	10,650.00	10,700.00	8,161.62	756
2022-08-12	10,800.00	10,800.00	10,400.00	10,750.00	8,199.76	2,592
2022-08-11	10,400.00	10,500.00	10,300.00	10,500.00	8,009.06	3,456
2022-08-10	10,500.00	10,500.00	10,300.00	10,400.00	7,932.79	2,916
2022-08-09	10,600.00	10,850.00	10,500.00	10,850.00	8,276.03	4,644
2022-08-08	10,550.00	10,600.00	10,500.00	10,550.00	8,047.20	4,428
2022-08-05	10,550.00	10,550.00	10,550.00	10,550.00	8,047.20	108
2022-08-04	10,400.00	11,000.00	10,400.00	10,950.00	8,352.31	3,348
2022-08-03	10,750.00	10,900.00	10,500.00	10,900.00	8,314.17	2,700
2022-08-02	11,000.00	11,000.00	10,800.00	10,950.00	8,352.31	1,944
2022-08-01	10,600.00	10,700.00	10,500.00	10,600.00	8,085.34	3,996
2022-07-29	11,750.00	11,750.00	11,500.00	11,500.00	8,161.62	10,368
2022-07-28	11,400.00	11,750.00	11,400.00	11,750.00	8,339.04	3,996
2022-07-27	11,400.00	11,800.00	11,400.00	11,650.00	8,268.07	3,888
2022-07-26	11,650.00	11,650.00	11,600.00	11,650.00	8,268.07	2,916
2022-07-25	11,300.00	11,650.00	11,300.00	11,650.00	8,268.07	7,884
2022-07-22	11,150.00	11,300.00	11,150.00	11,300.00	8,019.68	5,184
2022-07-21	11,100.00	11,200.00	11,100.00	11,100.00	7,877.73	2,484
2022-07-20	10,800.00	11,200.00	10,800.00	11,100.00	7,877.73	16,200
2022-07-19	10,700.00	10,900.00	10,700.00	10,750.00	7,629.34	4,212
2022-07-18	10,650.00	10,750.00	10,650.00	10,750.00	7,629.34	432
2022-07-15	11,150.00	11,150.00	10,550.00	10,550.00	7,487.40	7,884
2022-07-14	10,700.00	10,750.00	10,500.00	10,500.00	7,451.91	3,996
2022-07-13	10,600.00	10,650.00	10,600.00	10,650.00	7,558.37	1,620
2022-07-12	10,400.00	10,850.00	10,400.00	10,650.00	7,558.37	1,836
2022-07-11	10,800.00	10,850.00	10,800.00	10,850.00	7,700.31	648
2022-07-08	10,900.00	10,900.00	10,900.00	10,900.00	7,735.79	108
2022-07-07	10,600.00	10,600.00	10,600.00	10,600.00	7,522.88	216
2022-07-06	10,650.00	10,650.00	10,400.00	10,600.00	7,522.88	2,592
2022-07-05	10,650.00	10,900.00	10,650.00	10,900.00	7,735.79	432
2022-07-04	10,650.00	10,650.00	10,650.00	10,650.00	7,558.37	648
2022-07-01	10,550.00	11,350.00	10,400.00	10,650.00	7,558.37	9,720
2022-06-30	10,400.00	11,000.00	10,350.00	10,950.00	7,771.28	11,448
2022-06-29	10,750.00	10,850.00	10,600.00	10,850.00	7,700.31	7,128
2022-06-28	10,250.00	10,750.00	10,100.00	10,750.00	7,629.34	5,940
2022-06-27	10,500.00	10,550.00	9,960.00	10,150.00	7,203.51	16,308
2022-06-24	10,550.00	10,750.00	10,550.00	10,550.00	7,487.40	5,184
2022-06-23	10,450.00	10,900.00	10,300.00	10,600.00	7,522.88	6,588
2022-06-22	10,650.00	11,150.00	10,550.00	11,000.00	7,806.76	12,528
2022-06-21	10,900.00	11,750.00	10,700.00	11,300.00	8,019.68	5,508
2022-06-20	10,900.00	11,650.00	10,800.00	11,300.00	8,019.68	7,668
2022-06-17	11,150.00	11,500.00	10,800.00	11,350.00	8,055.16	24,732
2022-06-16	10,900.00	11,800.00	10,800.00	11,600.00	8,232.59	6,048
2022-06-15	10,900.00	11,700.00	10,700.00	11,400.00	8,090.65	5,508
2022-06-14	11,950.00	12,000.00	10,550.00	11,400.00	8,090.65	18,036
2022-06-13	11,300.00	12,450.00	11,250.00	11,300.00	8,019.68	8,748
2022-06-10	12,500.00	12,500.00	11,900.00	11,900.00	8,445.50	10,692
2022-06-09	11,200.00	12,600.00	11,150.00	12,600.00	8,942.29	116,208
2022-06-08	11,800.00	12,000.00	11,150.00	11,900.00	8,445.50	5,616
2022-06-07	11,200.00	12,000.00	11,100.00	11,850.00	8,410.01	4,968
2022-06-06	11,400.00	12,050.00	11,000.00	11,900.00	8,445.50	8,640
2022-06-03	11,350.00	11,900.00	10,800.00	11,600.00	8,232.59	5,076
2022-06-02	10,800.00	11,600.00	10,800.00	11,400.00	8,090.65	5,724
2022-06-01	11,000.00	11,950.00	10,650.00	11,400.00	8,090.65	9,612
2022-05-31	10,900.00	11,950.00	10,550.00	11,200.00	7,948.71	11,448
2022-05-30	11,300.00	11,300.00	10,900.00	11,300.00	8,019.68	6,048
2022-05-27	10,800.00	11,500.00	10,700.00	11,250.00	7,984.19	8,424
2022-05-26	10,900.00	11,400.00	10,850.00	11,400.00	8,090.65	2,160
2022-05-25	11,400.00	11,400.00	10,800.00	11,400.00	8,090.65	5,940
2022-05-24	11,600.00	11,700.00	10,250.00	11,400.00	8,090.65	57,024

← NewerPage 14 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.