Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	11,150.00	11,150.00	10,700.00	10,750.00	9,550.30	3,800
2025-02-18	11,150.00	11,150.00	10,900.00	11,150.00	9,905.66	1,100
2025-02-17	10,300.00	10,450.00	10,050.00	10,450.00	9,283.78	6,600
2025-02-14	10,150.00	10,450.00	10,150.00	10,450.00	9,283.78	400
2025-02-12	10,500.00	10,500.00	10,500.00	10,500.00	9,328.20	200
2025-02-11	10,300.00	10,300.00	10,300.00	10,300.00	9,150.52	2,600
2025-02-07	10,650.00	10,650.00	9,990.00	10,300.00	9,150.52	11,900
2025-02-05	10,700.00	10,700.00	10,650.00	10,650.00	9,461.46	600
2025-02-04	10,350.00	10,750.00	10,350.00	10,750.00	9,550.30	2,100
2025-02-03	10,050.00	10,050.00	10,050.00	10,050.00	8,928.42	500
2025-01-21	10,300.00	10,400.00	10,300.00	10,400.00	9,239.36	2,700
2025-01-20	10,400.00	10,400.00	10,400.00	10,400.00	9,239.36	300
2025-01-17	10,050.00	10,300.00	10,000.00	10,300.00	9,150.52	4,300
2025-01-13	10,250.00	10,300.00	10,250.00	10,300.00	9,150.52	200
2025-01-09	10,300.00	10,300.00	10,300.00	10,300.00	9,150.52	400
2025-01-08	10,300.00	10,300.00	10,300.00	10,300.00	9,150.52	100
2024-12-31	10,250.00	10,750.00	10,250.00	10,750.00	9,550.30	3,200
2024-12-30	10,350.00	10,800.00	10,300.00	10,800.00	9,594.72	9,500
2024-12-27	10,600.00	11,000.00	10,600.00	11,000.00	9,772.40	2,200
2024-12-26	11,000.00	11,000.00	10,600.00	10,600.00	9,417.04	3,200
2024-12-24	11,200.00	11,850.00	10,450.00	11,200.00	9,950.08	14,500
2024-12-23	11,400.00	11,400.00	10,450.00	11,200.00	9,950.08	6,400
2024-12-20	10,500.00	11,200.00	10,450.00	11,200.00	9,950.08	38,200
2024-12-19	12,000.00	12,000.00	11,200.00	11,200.00	9,950.08	23,300
2024-12-18	12,100.00	12,100.00	11,000.00	12,000.00	10,660.80	12,100
2024-12-17	11,400.00	11,400.00	11,350.00	11,400.00	10,127.76	38,100
2024-12-16	10,500.00	10,700.00	10,500.00	10,700.00	9,505.88	23,600
2024-12-12	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	900
2024-12-05	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	700
2024-12-04	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	6,100
2024-12-03	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	2,100
2024-12-02	10,450.00	10,450.00	10,000.00	10,000.00	8,884.00	3,000
2024-11-29	9,990.00	10,000.00	9,990.00	10,000.00	8,884.00	600
2024-11-28	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	800
2024-11-27	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	100
2024-11-26	10,000.00	10,000.00	9,600.00	9,600.00	8,528.64	2,900
2024-11-25	10,000.00	10,000.00	9,600.00	9,600.00	8,528.64	3,300
2024-11-21	10,400.00	10,950.00	10,000.00	10,000.00	8,884.00	4,700
2024-11-20	10,250.00	10,250.00	10,250.00	10,250.00	9,106.10	4,700
2024-11-19	9,600.00	9,600.00	9,600.00	9,600.00	8,528.64	1,000
2024-11-18	9,800.00	9,800.00	9,800.00	9,800.00	8,706.32	100
2024-11-15	10,250.00	10,250.00	10,200.00	10,250.00	9,106.10	10,800
2024-11-08	10,250.00	10,250.00	9,650.00	9,650.00	8,573.06	400
2024-11-06	9,600.00	9,650.00	9,600.00	9,650.00	8,573.06	1,800
2024-11-05	9,900.00	9,900.00	9,580.00	9,580.00	8,510.87	1,000
2024-11-04	10,300.00	10,300.00	10,300.00	10,300.00	9,150.52	8,200
2024-11-01	10,100.00	10,350.00	10,100.00	10,350.00	9,194.94	3,600
2024-10-30	10,100.00	10,150.00	10,100.00	10,150.00	9,017.26	700
2024-10-29	9,900.00	9,900.00	9,900.00	9,900.00	8,795.16	500
2024-10-28	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	700
2024-10-25	9,900.00	9,900.00	9,900.00	9,900.00	8,795.16	500
2024-10-24	9,600.00	10,050.00	9,600.00	10,050.00	8,928.42	600
2024-10-22	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	600
2024-10-17	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	4,200
2024-10-15	10,000.00	10,000.00	10,000.00	10,000.00	8,884.00	3,800
2024-10-14	9,910.00	10,200.00	9,910.00	10,200.00	9,061.68	800
2024-10-11	10,100.00	10,100.00	10,100.00	10,100.00	8,972.84	100
2024-10-09	10,100.00	10,100.00	10,100.00	10,100.00	8,972.84	100
2024-10-07	10,200.00	10,200.00	10,200.00	10,200.00	9,061.68	100
2024-10-04	10,400.00	10,400.00	10,400.00	10,400.00	9,239.36	100

← NewerPage 6 of 17 · 987 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.