Petrolimex Joint Stock Tanker Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	15,552
2024-01-11	10,450.00	10,450.00	10,450.00	10,450.00	8,596.10	216
2024-01-08	10,400.00	10,400.00	10,400.00	10,400.00	8,554.97	108
2024-01-05	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	432
2024-01-04	10,400.00	10,500.00	10,400.00	10,500.00	8,637.23	2,376
2024-01-03	10,100.00	10,200.00	10,100.00	10,200.00	8,390.45	540
2024-01-02	10,500.00	10,500.00	10,100.00	10,500.00	8,637.23	4,428
2023-12-29	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	3,240
2023-12-28	10,300.00	10,500.00	10,300.00	10,500.00	8,637.23	540
2023-12-27	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	1,080
2023-12-25	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	216
2023-12-22	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	1,080
2023-12-20	10,500.00	10,500.00	10,450.00	10,500.00	8,637.23	2,160
2023-12-18	9,850.00	9,850.00	9,850.00	9,850.00	8,102.54	108
2023-12-15	10,500.00	10,500.00	9,850.00	9,850.00	8,102.54	51,624
2023-12-14	10,500.00	10,500.00	10,500.00	10,500.00	8,637.23	1,944
2023-12-13	9,920.00	10,600.00	9,920.00	10,600.00	8,719.48	216
2023-12-12	10,100.00	10,650.00	10,100.00	10,650.00	8,760.61	540
2023-12-11	10,700.00	10,700.00	9,960.00	10,600.00	8,719.48	3,780
2023-12-08	10,050.00	10,700.00	10,050.00	10,700.00	8,801.74	648
2023-12-07	10,100.00	10,100.00	10,050.00	10,050.00	8,267.06	1,080
2023-12-06	10,800.00	10,800.00	10,800.00	10,800.00	8,884.00	540
2023-12-05	10,650.00	10,650.00	10,100.00	10,100.00	8,308.19	972
2023-11-30	10,000.00	10,000.00	10,000.00	10,000.00	8,225.93	1,080
2023-11-28	10,000.00	10,000.00	10,000.00	10,000.00	8,225.93	972
2023-11-27	9,850.00	9,850.00	9,850.00	9,850.00	8,102.54	540
2023-11-24	10,950.00	10,950.00	9,630.00	9,630.00	7,921.57	1,296
2023-11-23	10,550.00	10,550.00	10,250.00	10,250.00	8,431.58	324
2023-11-22	10,600.00	10,600.00	10,600.00	10,600.00	8,719.48	108
2023-11-21	10,550.00	10,550.00	10,150.00	10,150.00	8,349.32	432
2023-11-20	9,870.00	9,870.00	9,870.00	9,870.00	8,118.99	540
2023-11-15	10,000.00	10,700.00	9,800.00	10,600.00	8,719.48	2,808
2023-11-14	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	432
2023-11-13	10,200.00	10,700.00	10,200.00	10,200.00	8,390.45	864
2023-11-10	10,200.00	10,200.00	10,200.00	10,200.00	8,390.45	648
2023-11-09	10,650.00	10,950.00	10,100.00	10,200.00	8,390.45	8,856
2023-11-08	10,650.00	10,650.00	10,100.00	10,250.00	8,431.58	5,508
2023-11-07	10,650.00	10,650.00	10,150.00	10,150.00	8,349.32	324
2023-11-06	10,600.00	10,650.00	10,100.00	10,100.00	8,308.19	20,736
2023-11-03	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	3,996
2023-11-02	10,150.00	10,150.00	9,610.00	9,610.00	7,905.12	25,488
2023-11-01	9,510.00	9,510.00	9,510.00	9,510.00	7,822.86	108
2023-10-31	10,200.00	10,200.00	10,200.00	10,200.00	8,390.45	5,400
2023-10-30	10,000.00	10,200.00	10,000.00	10,000.00	8,225.93	2,592
2023-10-26	9,550.00	9,550.00	9,550.00	9,550.00	7,855.76	324
2023-10-25	10,500.00	10,500.00	10,200.00	10,200.00	8,390.45	5,616
2023-10-24	10,250.00	10,500.00	10,250.00	10,500.00	8,637.23	2,700
2023-10-23	9,950.00	10,500.00	9,950.00	10,500.00	8,637.23	5,724
2023-10-20	9,950.00	9,950.00	9,950.00	9,950.00	8,184.80	108
2023-10-18	10,550.00	10,550.00	10,550.00	10,550.00	8,678.36	1,080
2023-10-17	10,400.00	10,500.00	10,400.00	10,500.00	8,637.23	1,944
2023-10-11	10,250.00	10,250.00	10,200.00	10,200.00	8,390.45	1,296
2023-10-10	10,700.00	10,700.00	10,250.00	10,250.00	8,431.58	648
2023-10-06	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	108
2023-10-05	10,350.00	10,500.00	10,350.00	10,500.00	8,637.23	2,268
2023-10-04	10,250.00	10,500.00	10,250.00	10,350.00	8,513.84	4,428
2023-10-03	10,250.00	10,250.00	10,250.00	10,250.00	8,431.58	216
2023-10-02	10,100.00	10,250.00	10,100.00	10,250.00	8,431.58	972
2023-09-28	9,860.00	10,350.00	9,860.00	10,350.00	8,513.84	2,808
2023-09-27	9,840.00	9,850.00	9,840.00	9,850.00	8,102.54	648

← NewerPage 9 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.