Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	324
2024-05-29	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	1,296
2024-05-28	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	4,104
2024-05-27	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	1,620
2024-05-24	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	1,080
2024-05-23	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	1,620
2024-05-22	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	108
2024-05-21	10,100.00	10,250.00	10,100.00	10,250.00	8,431.58	432
2024-05-17	10,200.00	10,200.00	10,200.00	10,200.00	8,390.45	2,916
2024-05-16	10,300.00	10,300.00	10,200.00	10,200.00	8,390.45	756
2024-05-14	10,200.00	10,200.00	10,200.00	10,200.00	8,390.45	216
2024-05-13	10,400.00	10,400.00	10,400.00	10,400.00	8,554.97	972
2024-05-10	10,100.00	10,100.00	10,100.00	10,100.00	8,308.19	7,560
2024-05-09	10,200.00	10,200.00	10,000.00	10,000.00	8,225.93	3,780
2024-05-08	10,200.00	10,200.00	10,000.00	10,000.00	8,225.93	432
2024-05-07	10,000.00	10,000.00	10,000.00	10,000.00	8,225.93	3,240
2024-05-02	10,000.00	10,000.00	9,500.00	9,700.00	7,979.15	1,188
2024-04-23	9,600.00	9,600.00	9,590.00	9,590.00	7,888.67	540
2024-04-19	10,100.00	10,100.00	10,100.00	10,100.00	8,308.19	324
2024-04-15	10,800.00	10,800.00	10,800.00	10,800.00	8,884.00	108
2024-04-12	10,700.00	10,700.00	10,700.00	10,700.00	8,801.74	108
2024-04-11	10,900.00	10,900.00	10,900.00	10,900.00	8,966.26	216
2024-04-10	10,500.00	10,800.00	10,500.00	10,800.00	8,884.00	540
2024-04-09	10,300.00	10,300.00	10,300.00	10,300.00	8,472.71	324
2024-04-03	10,150.00	10,150.00	10,150.00	10,150.00	8,349.32	108
2024-04-02	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	1,080
2024-04-01	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	648
2024-03-28	10,600.00	10,600.00	10,600.00	10,600.00	8,719.48	1,080
2024-03-27	10,600.00	10,600.00	10,500.00	10,500.00	8,637.23	324
2024-03-25	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	2,376
2024-03-22	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	3,240
2024-03-21	10,600.00	10,600.00	10,500.00	10,500.00	8,637.23	648
2024-03-20	10,600.00	10,600.00	10,500.00	10,500.00	8,637.23	12,096
2024-03-19	10,500.00	10,600.00	10,500.00	10,600.00	8,719.48	1,836
2024-03-15	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	3,888
2024-03-13	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	19,224
2024-03-12	10,500.00	10,500.00	10,150.00	10,150.00	8,349.32	69,660
2024-03-11	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	21,600
2024-03-08	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	95,040
2024-03-07	10,850.00	10,850.00	10,500.00	10,500.00	8,637.23	12,971
2024-03-05	10,200.00	10,900.00	10,200.00	10,850.00	8,925.13	1,512
2024-03-04	10,900.00	10,900.00	10,200.00	10,200.00	8,390.45	432
2024-03-01	10,900.00	10,900.00	10,900.00	10,900.00	8,966.26	108
2024-02-29	10,800.00	10,800.00	10,600.00	10,600.00	8,719.48	1,296
2024-02-28	10,200.00	10,200.00	10,200.00	10,200.00	8,390.45	216
2024-02-27	10,900.00	10,900.00	10,900.00	10,900.00	8,966.26	108
2024-02-22	10,900.00	10,900.00	10,900.00	10,900.00	8,966.26	540
2024-02-21	10,950.00	10,950.00	10,850.00	10,900.00	8,966.26	756
2024-02-20	11,000.00	11,000.00	11,000.00	11,000.00	9,048.52	108
2024-02-16	10,300.00	10,600.00	10,300.00	10,500.00	8,637.23	31,644
2024-02-15	10,300.00	10,300.00	10,300.00	10,300.00	8,472.71	324
2024-02-05	10,150.00	10,300.00	10,150.00	10,300.00	8,472.71	5,724
2024-02-02	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	1,188
2024-01-31	10,300.00	10,300.00	10,300.00	10,300.00	8,472.71	540
2024-01-30	10,300.00	10,300.00	10,300.00	10,300.00	8,472.71	432
2024-01-29	10,300.00	10,300.00	10,300.00	10,300.00	8,472.71	2,268
2024-01-24	10,300.00	10,300.00	10,300.00	10,300.00	8,472.71	108
2024-01-22	10,200.00	10,200.00	10,200.00	10,200.00	8,390.45	108
2024-01-18	10,050.00	10,200.00	9,360.00	10,200.00	8,390.45	2,916
2024-01-16	10,050.00	10,050.00	10,050.00	10,050.00	8,267.06	108

← NewerPage 8 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.