Petrolimex Joint Stock Tanker Co historical data
| 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 |
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.