Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	10,800.00	11,450.00	10,800.00	11,000.00	7,806.76	1,080
2022-05-20	10,750.00	11,500.00	10,750.00	11,500.00	8,161.62	4,320
2022-05-19	12,050.00	12,050.00	10,700.00	11,300.00	8,019.68	2,376
2022-05-18	11,550.00	11,550.00	10,900.00	11,350.00	8,055.16	17,820
2022-05-17	11,650.00	11,700.00	10,700.00	10,800.00	7,664.82	14,904
2022-05-16	11,400.00	11,400.00	9,960.00	11,000.00	7,806.76	1,512
2022-05-13	11,000.00	11,000.00	10,700.00	10,700.00	7,593.85	10,260
2022-05-12	11,000.00	11,500.00	11,000.00	11,500.00	8,161.62	756
2022-05-11	12,000.00	12,000.00	10,700.00	11,500.00	8,161.62	1,620
2022-05-10	10,550.00	11,500.00	10,500.00	11,300.00	8,019.68	10,152
2022-05-09	11,400.00	11,400.00	11,000.00	11,200.00	7,948.71	1,620
2022-05-06	11,700.00	11,700.00	11,450.00	11,450.00	8,126.13	10,152
2022-05-05	11,350.00	12,200.00	11,350.00	12,000.00	8,516.47	5,292
2022-05-04	12,300.00	12,350.00	11,500.00	12,000.00	8,516.47	12,636
2022-04-29	11,300.00	12,700.00	11,300.00	12,350.00	8,764.87	18,036
2022-04-28	11,550.00	11,950.00	11,550.00	11,900.00	8,445.50	11,340
2022-04-27	11,850.00	11,900.00	11,200.00	11,550.00	8,197.10	6,696
2022-04-26	11,400.00	11,950.00	11,200.00	11,850.00	8,410.01	15,336
2022-04-25	12,350.00	12,450.00	10,900.00	11,400.00	8,090.65	4,860
2022-04-22	11,150.00	12,000.00	11,150.00	11,700.00	8,303.56	5,616
2022-04-21	11,600.00	11,950.00	10,900.00	11,900.00	8,445.50	22,032
2022-04-20	11,700.00	11,700.00	11,000.00	11,600.00	8,232.59	18,468
2022-04-19	11,950.00	11,950.00	11,700.00	11,700.00	8,303.56	9,180
2022-04-18	12,500.00	12,500.00	11,800.00	11,800.00	8,374.53	15,120
2022-04-15	12,600.00	12,700.00	12,300.00	12,650.00	8,977.78	16,416
2022-04-14	12,300.00	12,750.00	12,300.00	12,750.00	9,048.75	1,080
2022-04-13	12,900.00	12,900.00	12,200.00	12,750.00	9,048.75	10,800
2022-04-12	13,000.00	13,000.00	12,800.00	12,800.00	9,084.23	3,564
2022-04-08	12,700.00	13,350.00	12,700.00	13,200.00	9,368.12	3,564
2022-04-07	13,400.00	13,400.00	12,900.00	13,150.00	9,332.63	5,616
2022-04-06	13,100.00	13,400.00	13,000.00	13,100.00	9,297.15	6,588
2022-04-05	13,450.00	13,450.00	13,000.00	13,400.00	9,510.06	4,104
2022-04-04	13,500.00	13,600.00	13,300.00	13,300.00	9,439.09	5,940
2022-04-01	12,900.00	13,500.00	12,900.00	13,500.00	9,581.03	15,984
2022-03-31	13,150.00	13,500.00	12,800.00	13,500.00	9,581.03	15,768
2022-03-30	13,450.00	13,450.00	13,200.00	13,200.00	9,368.12	12,852
2022-03-29	13,450.00	13,450.00	13,100.00	13,450.00	9,545.54	7,236
2022-03-28	13,400.00	14,000.00	13,300.00	13,450.00	9,545.54	20,196
2022-03-25	13,400.00	13,500.00	13,350.00	13,400.00	9,510.06	2,592
2022-03-24	13,400.00	13,400.00	13,350.00	13,400.00	9,510.06	26,568
2022-03-23	13,400.00	13,500.00	13,400.00	13,400.00	9,510.06	23,760
2022-03-22	13,500.00	13,700.00	13,500.00	13,500.00	9,581.03	29,592
2022-03-21	13,650.00	13,700.00	13,400.00	13,500.00	9,581.03	20,412
2022-03-18	13,350.00	14,150.00	13,350.00	13,650.00	9,687.48	8,964
2022-03-17	13,800.00	14,250.00	13,650.00	13,650.00	9,687.48	7,344
2022-03-16	13,600.00	14,150.00	13,600.00	13,800.00	9,793.94	23,328
2022-03-15	14,100.00	14,400.00	13,500.00	14,200.00	10,077.82	12,852
2022-03-14	14,900.00	14,900.00	14,050.00	14,100.00	10,006.85	12,852
2022-03-11	14,300.00	14,500.00	14,300.00	14,300.00	10,148.79	19,656
2022-03-10	14,700.00	14,750.00	14,200.00	14,600.00	10,361.71	54,216
2022-03-09	13,900.00	15,000.00	13,700.00	14,700.00	10,432.68	87,588
2022-03-08	14,500.00	14,500.00	13,900.00	14,400.00	10,219.76	45,576
2022-03-07	14,700.00	15,250.00	13,900.00	14,500.00	10,290.73	118,044
2022-03-04	15,500.00	15,500.00	14,450.00	14,450.00	10,255.25	34,560
2022-03-03	15,400.00	15,400.00	14,850.00	15,250.00	10,823.01	76,140
2022-03-02	13,700.00	14,550.00	13,700.00	14,550.00	10,326.22	184,680
2022-03-01	12,550.00	13,850.00	12,550.00	13,600.00	9,652.00	67,824
2022-02-28	13,050.00	13,500.00	12,400.00	13,000.00	9,226.18	30,348
2022-02-25	12,750.00	13,950.00	12,750.00	13,050.00	9,261.66	16,416
2022-02-24	13,950.00	14,050.00	13,050.00	13,500.00	9,581.03	93,528

← NewerPage 15 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.