Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	9,010.00	9,010.00	9,000.00	9,000.00	8,470.59	1,705
2025-10-02	8,810.00	8,810.00	8,810.00	8,810.00	8,291.76	102
2025-10-01	8,920.00	9,450.00	8,920.00	9,450.00	8,894.12	494
2025-09-30	9,490.00	9,490.00	9,490.00	9,490.00	8,931.76	110
2025-09-29	9,590.00	9,590.00	9,540.00	9,540.00	8,978.82	1,017
2025-09-26	9,200.00	9,200.00	9,100.00	9,100.00	8,564.71	302
2025-09-24	9,200.00	9,200.00	9,200.00	9,200.00	8,658.82	801
2025-09-23	8,910.00	9,200.00	8,910.00	9,200.00	8,658.82	300
2025-09-19	9,200.00	9,200.00	9,200.00	9,200.00	8,658.82	2,200
2025-09-17	9,700.00	9,700.00	9,100.00	9,100.00	8,564.71	3,943
2025-09-16	9,100.00	9,100.00	9,100.00	9,100.00	8,564.71	801
2025-09-15	9,100.00	9,100.00	9,100.00	9,100.00	8,564.71	541
2025-09-12	9,200.00	9,200.00	9,200.00	9,200.00	8,658.82	200
2025-09-11	9,200.00	9,200.00	9,200.00	9,200.00	8,658.82	7,422
2025-09-10	9,200.00	9,200.00	9,200.00	9,200.00	8,658.82	7,029
2025-09-09	9,150.00	9,150.00	8,740.00	9,150.00	8,611.76	2,500
2025-09-08	9,200.00	9,300.00	9,200.00	9,210.00	8,668.24	4,254
2025-09-05	9,250.00	9,400.00	9,100.00	9,230.00	8,687.06	6,100
2025-09-04	9,250.00	9,250.00	9,250.00	9,250.00	8,705.88	1,460
2025-09-03	9,200.00	9,250.00	9,200.00	9,250.00	8,705.88	2,116
2025-08-29	9,140.00	9,200.00	9,140.00	9,200.00	8,658.82	6,703
2025-08-27	9,100.00	9,100.00	9,100.00	9,100.00	8,564.71	1,324
2025-08-26	9,000.00	9,100.00	9,000.00	9,100.00	8,564.71	9,168
2025-08-25	9,010.00	9,140.00	9,000.00	9,140.00	8,602.35	7,142
2025-08-22	9,000.00	9,000.00	9,000.00	9,000.00	8,470.59	17,605
2025-08-21	9,000.00	9,110.00	9,000.00	9,000.00	8,470.59	29,705
2025-08-20	9,150.00	9,150.00	9,060.00	9,150.00	8,611.76	36,502
2025-08-19	9,070.00	9,100.00	9,060.00	9,100.00	8,564.71	69,717
2025-08-18	9,080.00	9,100.00	9,080.00	9,100.00	8,564.71	9,265
2025-08-15	9,150.00	9,150.00	9,050.00	9,100.00	8,564.71	10,603
2025-08-14	9,100.00	9,260.00	9,100.00	9,200.00	8,658.82	14,607
2025-08-13	9,290.00	9,290.00	9,110.00	9,110.00	8,574.12	8,136
2025-08-12	9,130.00	9,270.00	9,060.00	9,270.00	8,724.71	7,682
2025-08-11	9,300.00	9,300.00	9,030.00	9,130.00	8,592.94	24,103
2025-08-08	9,320.00	9,330.00	9,300.00	9,300.00	8,752.94	2,884
2025-08-07	9,120.00	9,420.00	8,640.00	9,370.00	8,818.82	17,895
2025-08-06	9,200.00	9,290.00	9,100.00	9,280.00	8,734.12	16,017
2025-08-05	9,120.00	9,250.00	9,100.00	9,250.00	8,705.88	15,979
2025-08-04	9,200.00	9,200.00	9,200.00	9,200.00	8,658.82	2,527
2025-08-01	9,210.00	9,430.00	9,000.00	9,200.00	8,658.82	1,728
2025-07-31	9,250.00	9,520.00	9,200.00	9,460.00	8,903.53	7,511
2025-07-30	9,650.00	9,650.00	9,000.00	9,550.00	8,988.24	21,500
2025-07-29	9,780.00	9,780.00	9,200.00	9,310.00	8,762.35	3,398
2025-07-28	9,790.00	9,800.00	9,780.00	9,780.00	9,204.71	2,398
2025-07-25	9,650.00	9,650.00	9,120.00	9,510.00	8,950.59	8,302
2025-07-24	9,800.00	9,800.00	9,650.00	9,650.00	9,082.35	13,100
2025-07-23	9,840.00	9,840.00	9,700.00	9,800.00	9,223.53	1,900
2025-07-22	9,560.00	9,600.00	9,560.00	9,600.00	9,035.29	4,291
2025-07-21	9,650.00	9,650.00	9,530.00	9,530.00	8,969.41	1,101
2025-07-18	9,900.00	9,900.00	9,850.00	9,850.00	9,270.59	3,005
2025-07-17	9,720.00	9,890.00	9,720.00	9,840.00	9,261.18	6,427
2025-07-16	9,610.00	9,910.00	9,610.00	9,900.00	9,317.65	8,735
2025-07-15	9,970.00	9,970.00	9,800.00	9,910.00	9,327.06	3,767
2025-07-14	10,000.00	10,000.00	9,700.00	9,990.00	9,402.35	37,351
2025-07-11	9,770.00	10,200.00	9,700.00	10,100.00	9,505.88	19,776
2025-07-10	10,100.00	10,250.00	10,050.00	10,100.00	9,505.88	22,783
2025-07-09	10,750.00	10,750.00	10,550.00	10,700.00	9,505.88	85,178
2025-07-08	10,750.00	10,750.00	10,700.00	10,750.00	9,550.30	10,706
2025-07-07	10,600.00	10,750.00	10,600.00	10,700.00	9,505.88	24,442
2025-07-04	10,700.00	10,700.00	10,550.00	10,600.00	9,417.04	26,090

← NewerPage 4 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.