Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	13,800.00	14,200.00	13,750.00	13,950.00	9,900.40	43,632
2022-02-22	14,150.00	14,250.00	13,700.00	13,700.00	9,722.97	24,192
2022-02-21	13,000.00	13,900.00	13,000.00	13,900.00	9,864.91	278,748
2022-02-18	12,500.00	13,100.00	12,500.00	13,000.00	9,226.18	36,828
2022-02-17	12,200.00	12,800.00	12,200.00	12,600.00	8,942.29	12,096
2022-02-16	12,450.00	12,650.00	12,200.00	12,200.00	8,658.41	25,920
2022-02-15	12,500.00	12,500.00	12,300.00	12,450.00	8,835.84	12,960
2022-02-14	12,250.00	12,450.00	12,250.00	12,350.00	8,764.87	10,908
2022-02-11	12,000.00	12,250.00	12,000.00	12,250.00	8,693.90	6,912
2022-02-10	12,100.00	12,200.00	12,100.00	12,200.00	8,658.41	2,700
2022-02-09	12,000.00	12,000.00	11,900.00	12,000.00	8,516.47	15,336
2022-02-08	11,550.00	12,000.00	11,550.00	12,000.00	8,516.47	3,780
2022-02-07	11,400.00	11,600.00	11,400.00	11,550.00	8,197.10	2,268
2022-01-28	11,600.00	11,600.00	11,400.00	11,400.00	8,090.65	1,728
2022-01-27	11,350.00	11,600.00	11,350.00	11,600.00	8,232.59	756
2022-01-26	11,350.00	11,350.00	11,350.00	11,350.00	8,055.16	540
2022-01-25	11,350.00	11,350.00	11,350.00	11,350.00	8,055.16	432
2022-01-24	11,600.00	11,700.00	11,350.00	11,350.00	8,055.16	1,836
2022-01-21	11,900.00	11,900.00	11,500.00	11,700.00	8,303.56	1,296
2022-01-20	11,400.00	12,150.00	11,400.00	11,900.00	8,445.50	1,404
2022-01-19	11,250.00	11,450.00	11,200.00	11,450.00	8,126.13	11,340
2022-01-18	11,550.00	11,600.00	11,500.00	11,500.00	8,161.62	14,040
2022-01-17	11,850.00	12,200.00	11,700.00	11,700.00	8,303.56	3,024
2022-01-14	11,650.00	12,000.00	11,650.00	11,850.00	8,410.01	1,836
2022-01-13	11,900.00	12,100.00	11,150.00	12,000.00	8,516.47	7,128
2022-01-12	12,250.00	12,250.00	11,950.00	11,950.00	8,480.98	3,024
2022-01-11	12,300.00	12,300.00	12,200.00	12,300.00	8,729.38	2,376
2022-01-10	12,500.00	12,500.00	12,200.00	12,450.00	8,835.84	6,912
2022-01-07	12,350.00	12,500.00	12,200.00	12,500.00	8,871.32	32,724
2022-01-06	12,350.00	12,350.00	12,200.00	12,350.00	8,764.87	16,848
2022-01-05	12,150.00	12,200.00	12,100.00	12,200.00	8,658.41	4,752
2022-01-04	12,050.00	12,250.00	12,000.00	12,150.00	8,622.93	5,184
2021-12-31	11,950.00	12,100.00	11,900.00	11,900.00	8,445.50	9,828
2021-12-30	12,200.00	12,200.00	11,900.00	12,050.00	8,551.96	7,128
2021-12-29	12,050.00	12,050.00	11,900.00	12,050.00	8,551.96	7,884
2021-12-28	11,700.00	12,050.00	11,700.00	12,050.00	8,551.96	14,688
2021-12-27	11,900.00	12,000.00	11,600.00	11,700.00	8,303.56	3,024
2021-12-24	11,800.00	11,900.00	11,800.00	11,850.00	8,410.01	7,236
2021-12-23	11,900.00	11,900.00	11,600.00	11,750.00	8,339.04	6,480
2021-12-22	11,900.00	12,050.00	11,100.00	11,900.00	8,445.50	19,548
2021-12-21	11,700.00	12,000.00	11,700.00	11,900.00	8,445.50	5,076
2021-12-20	12,000.00	12,000.00	11,700.00	11,900.00	8,445.50	10,368
2021-12-17	12,000.00	12,000.00	12,000.00	12,000.00	8,516.47	5,400
2021-12-16	12,000.00	12,050.00	11,900.00	12,000.00	8,516.47	10,800
2021-12-15	12,200.00	12,200.00	11,900.00	12,200.00	8,658.41	7,668
2021-12-14	12,100.00	12,200.00	12,000.00	12,200.00	8,658.41	9,828
2021-12-13	12,000.00	12,300.00	11,900.00	12,300.00	8,729.38	10,152
2021-12-10	12,000.00	12,300.00	11,900.00	12,000.00	8,516.47	7,560
2021-12-09	11,400.00	12,200.00	11,400.00	12,000.00	8,516.47	5,616
2021-12-08	12,400.00	12,400.00	11,850.00	12,000.00	8,516.47	6,588
2021-12-07	12,300.00	12,300.00	12,000.00	12,000.00	8,516.47	7,668
2021-12-06	12,000.00	12,350.00	12,000.00	12,100.00	8,587.44	12,960
2021-12-03	12,500.00	12,500.00	12,400.00	12,400.00	8,800.35	1,512
2021-12-02	12,300.00	12,550.00	12,300.00	12,500.00	8,871.32	31,536
2021-12-01	12,300.00	12,300.00	12,000.00	12,250.00	8,693.90	26,244
2021-11-30	12,300.00	12,400.00	12,000.00	12,300.00	8,729.38	26,460
2021-11-29	12,400.00	12,400.00	12,000.00	12,300.00	8,729.38	42,768
2021-11-26	12,500.00	12,500.00	12,400.00	12,450.00	8,835.84	14,148
2021-11-25	12,500.00	12,550.00	12,500.00	12,500.00	8,871.32	3,888
2021-11-24	12,450.00	12,700.00	12,350.00	12,700.00	9,013.26	13,932

← NewerPage 16 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.