Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 16,600.00 | 16,650.00 | 16,200.00 | 16,450.00 | 14,595.02 | 590,900 |
| 2024-08-14 | 16,000.00 | 16,650.00 | 15,950.00 | 16,650.00 | 14,772.47 | 2,606,600 |
| 2024-08-13 | 15,600.00 | 15,950.00 | 15,450.00 | 15,950.00 | 14,151.41 | 755,800 |
| 2024-08-12 | 15,000.00 | 15,600.00 | 14,950.00 | 15,600.00 | 13,840.87 | 837,900 |
| 2024-08-09 | 14,950.00 | 15,200.00 | 14,800.00 | 14,950.00 | 13,264.17 | 223,800 |
| 2024-08-08 | 14,900.00 | 15,000.00 | 14,750.00 | 14,800.00 | 13,131.09 | 389,700 |
| 2024-08-07 | 15,000.00 | 15,200.00 | 14,600.00 | 14,700.00 | 13,042.36 | 938,800 |
| 2024-08-06 | 14,900.00 | 15,000.00 | 14,200.00 | 15,000.00 | 13,308.53 | 1,126,400 |
| 2024-08-05 | 14,500.00 | 15,050.00 | 14,150.00 | 14,150.00 | 12,554.38 | 1,865,100 |
| 2024-08-02 | 14,700.00 | 15,350.00 | 14,700.00 | 15,200.00 | 13,485.98 | 1,214,800 |
| 2024-08-01 | 16,300.00 | 16,650.00 | 15,300.00 | 15,300.00 | 13,574.70 | 3,231,400 |
| 2024-07-31 | 16,700.00 | 16,700.00 | 16,350.00 | 16,400.00 | 14,550.66 | 1,342,200 |
| 2024-07-30 | 15,450.00 | 16,500.00 | 15,450.00 | 16,500.00 | 14,639.39 | 4,750,100 |
| 2024-07-29 | 15,450.00 | 15,600.00 | 15,400.00 | 15,450.00 | 13,707.79 | 330,000 |
| 2024-07-26 | 15,200.00 | 15,550.00 | 15,100.00 | 15,400.00 | 13,663.43 | 750,900 |
| 2024-07-25 | 15,200.00 | 15,200.00 | 14,900.00 | 15,100.00 | 13,397.26 | 607,200 |
| 2024-07-24 | 17,350.00 | 17,600.00 | 17,150.00 | 17,350.00 | 13,284.34 | 920,040 |
| 2024-07-23 | 18,100.00 | 18,250.00 | 16,750.00 | 17,350.00 | 13,284.34 | 2,631,090 |
| 2024-07-22 | 18,000.00 | 18,150.00 | 17,750.00 | 18,000.00 | 13,782.02 | 1,483,680 |
| 2024-07-19 | 18,000.00 | 18,450.00 | 17,850.00 | 18,000.00 | 13,782.02 | 2,176,240 |
| 2024-07-18 | 17,750.00 | 17,750.00 | 17,500.00 | 17,750.00 | 13,590.60 | 660,770 |
| 2024-07-17 | 18,300.00 | 18,300.00 | 17,500.00 | 17,650.00 | 13,514.04 | 1,470,480 |
| 2024-07-16 | 17,650.00 | 17,950.00 | 17,650.00 | 17,950.00 | 13,743.74 | 936,540 |
| 2024-07-15 | 17,600.00 | 17,700.00 | 17,450.00 | 17,650.00 | 13,514.04 | 542,080 |
| 2024-07-12 | 17,900.00 | 17,900.00 | 17,550.00 | 17,550.00 | 13,437.47 | 651,310 |
| 2024-07-11 | 18,050.00 | 18,100.00 | 17,700.00 | 17,800.00 | 13,628.89 | 1,000,560 |
| 2024-07-10 | 18,150.00 | 18,400.00 | 17,900.00 | 17,900.00 | 13,705.45 | 1,328,910 |
| 2024-07-09 | 18,500.00 | 18,500.00 | 18,050.00 | 18,100.00 | 13,858.59 | 892,430 |
| 2024-07-08 | 17,650.00 | 18,300.00 | 17,400.00 | 18,200.00 | 13,935.15 | 2,269,740 |
| 2024-07-05 | 17,550.00 | 17,700.00 | 17,300.00 | 17,550.00 | 13,437.47 | 979,000 |
| 2024-07-04 | 17,650.00 | 17,650.00 | 17,400.00 | 17,400.00 | 13,322.62 | 476,410 |
| 2024-07-03 | 17,350.00 | 17,650.00 | 17,300.00 | 17,500.00 | 13,399.19 | 740,190 |
| 2024-07-02 | 17,200.00 | 17,350.00 | 17,200.00 | 17,250.00 | 13,207.77 | 247,280 |
| 2024-07-01 | 17,400.00 | 17,400.00 | 16,850.00 | 17,200.00 | 13,169.49 | 176,990 |
| 2024-06-28 | 17,450.00 | 17,550.00 | 16,900.00 | 17,050.00 | 13,054.64 | 592,350 |
| 2024-06-27 | 17,400.00 | 17,550.00 | 17,150.00 | 17,450.00 | 13,360.90 | 509,850 |
| 2024-06-26 | 17,350.00 | 17,500.00 | 17,100.00 | 17,250.00 | 13,207.77 | 307,560 |
| 2024-06-25 | 16,950.00 | 17,600.00 | 16,900.00 | 17,350.00 | 13,284.34 | 540,760 |
| 2024-06-24 | 17,600.00 | 17,600.00 | 16,900.00 | 16,950.00 | 12,978.07 | 1,187,120 |
| 2024-06-21 | 17,300.00 | 17,650.00 | 17,300.00 | 17,550.00 | 13,437.47 | 601,370 |
| 2024-06-20 | 17,600.00 | 17,700.00 | 17,150.00 | 17,300.00 | 13,246.05 | 910,030 |
| 2024-06-19 | 17,800.00 | 17,850.00 | 17,400.00 | 17,600.00 | 13,475.75 | 688,710 |
| 2024-06-18 | 17,700.00 | 17,950.00 | 17,650.00 | 17,700.00 | 13,552.32 | 511,940 |
| 2024-06-17 | 17,700.00 | 17,700.00 | 17,300.00 | 17,600.00 | 13,475.75 | 1,329,900 |
| 2024-06-14 | 18,550.00 | 18,800.00 | 17,500.00 | 17,600.00 | 13,475.75 | 1,546,270 |
| 2024-06-13 | 18,700.00 | 18,700.00 | 18,350.00 | 18,550.00 | 14,203.14 | 692,890 |
| 2024-06-12 | 18,450.00 | 18,700.00 | 18,450.00 | 18,650.00 | 14,279.71 | 826,760 |
| 2024-06-11 | 18,800.00 | 18,950.00 | 18,400.00 | 18,650.00 | 14,279.71 | 1,029,490 |
| 2024-06-10 | 18,200.00 | 19,300.00 | 18,200.00 | 18,800.00 | 14,394.56 | 2,735,590 |
| 2024-06-07 | 17,750.00 | 18,400.00 | 17,700.00 | 18,100.00 | 13,858.59 | 1,417,680 |
| 2024-06-06 | 18,100.00 | 18,200.00 | 17,600.00 | 17,700.00 | 13,552.32 | 1,470,700 |
| 2024-06-05 | 18,400.00 | 18,400.00 | 17,900.00 | 17,900.00 | 13,705.45 | 965,030 |
| 2024-06-04 | 17,850.00 | 18,400.00 | 17,550.00 | 18,200.00 | 13,935.15 | 2,463,450 |
| 2024-06-03 | 17,600.00 | 17,850.00 | 17,400.00 | 17,500.00 | 13,399.19 | 1,075,580 |
| 2024-05-31 | 17,500.00 | 17,600.00 | 17,200.00 | 17,400.00 | 13,322.62 | 898,810 |
| 2024-05-30 | 17,100.00 | 17,500.00 | 16,850.00 | 17,500.00 | 13,399.19 | 1,474,000 |
| 2024-05-29 | 18,000.00 | 18,000.00 | 17,150.00 | 17,150.00 | 13,131.20 | 1,692,790 |
| 2024-05-28 | 17,600.00 | 18,100.00 | 17,550.00 | 17,600.00 | 13,475.75 | 1,570,250 |
| 2024-05-27 | 17,200.00 | 17,500.00 | 16,950.00 | 17,400.00 | 13,322.62 | 990,770 |
| 2024-05-24 | 17,150.00 | 18,100.00 | 16,650.00 | 16,950.00 | 12,978.07 | 2,920,390 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 1,000.0000 VND |
| 2025-11-05 | 1,000.0000 VND |
| 2024-07-25 | 880.0000 VND |
| 2023-08-28 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.