Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 17,000.00 | 17,350.00 | 17,000.00 | 17,150.00 | 13,131.20 | 1,118,700 |
| 2024-05-22 | 17,400.00 | 17,550.00 | 17,050.00 | 17,100.00 | 13,092.92 | 1,194,490 |
| 2024-05-21 | 17,200.00 | 17,300.00 | 17,000.00 | 17,250.00 | 13,207.77 | 1,102,310 |
| 2024-05-20 | 17,300.00 | 17,900.00 | 17,150.00 | 17,200.00 | 13,169.49 | 2,081,640 |
| 2024-05-17 | 17,150.00 | 17,300.00 | 17,050.00 | 17,150.00 | 13,131.20 | 1,145,210 |
| 2024-05-16 | 17,300.00 | 17,500.00 | 17,000.00 | 17,150.00 | 13,131.20 | 1,726,120 |
| 2024-05-15 | 17,200.00 | 17,500.00 | 16,850.00 | 17,100.00 | 13,092.92 | 1,798,280 |
| 2024-05-14 | 17,100.00 | 17,200.00 | 16,850.00 | 17,200.00 | 13,169.49 | 833,690 |
| 2024-05-13 | 17,250.00 | 17,450.00 | 16,850.00 | 17,100.00 | 13,092.92 | 1,218,470 |
| 2024-05-10 | 17,500.00 | 17,500.00 | 16,850.00 | 17,250.00 | 13,207.77 | 1,364,000 |
| 2024-05-09 | 16,950.00 | 17,600.00 | 16,600.00 | 17,300.00 | 13,246.05 | 3,315,290 |
| 2024-05-08 | 16,700.00 | 17,500.00 | 16,400.00 | 16,700.00 | 12,786.65 | 2,541,660 |
| 2024-05-07 | 15,900.00 | 16,800.00 | 15,700.00 | 16,800.00 | 12,863.22 | 2,801,480 |
| 2024-05-06 | 15,150.00 | 15,950.00 | 15,150.00 | 15,800.00 | 12,097.55 | 2,148,410 |
| 2024-05-03 | 14,950.00 | 15,400.00 | 14,900.00 | 15,150.00 | 11,599.87 | 1,380,720 |
| 2024-05-02 | 15,000.00 | 15,000.00 | 14,700.00 | 14,950.00 | 11,446.73 | 650,100 |
| 2024-04-26 | 14,900.00 | 14,950.00 | 14,700.00 | 14,950.00 | 11,446.73 | 816,640 |
| 2024-04-25 | 15,200.00 | 15,300.00 | 14,900.00 | 14,950.00 | 11,446.73 | 600,050 |
| 2024-04-24 | 15,000.00 | 15,350.00 | 14,950.00 | 15,200.00 | 11,638.15 | 779,570 |
| 2024-04-23 | 14,450.00 | 15,400.00 | 14,400.00 | 15,000.00 | 11,485.02 | 2,935,350 |
| 2024-04-22 | 14,450.00 | 14,450.00 | 14,200.00 | 14,450.00 | 11,063.90 | 721,930 |
| 2024-04-19 | 14,550.00 | 14,650.00 | 13,900.00 | 14,200.00 | 10,872.48 | 1,528,450 |
| 2024-04-17 | 14,900.00 | 15,200.00 | 14,650.00 | 14,650.00 | 11,217.03 | 1,352,560 |
| 2024-04-16 | 14,500.00 | 14,850.00 | 14,100.00 | 14,800.00 | 11,331.88 | 1,745,810 |
| 2024-04-15 | 15,500.00 | 15,500.00 | 14,450.00 | 14,450.00 | 11,063.90 | 1,748,780 |
| 2024-04-12 | 14,450.00 | 15,100.00 | 14,450.00 | 15,000.00 | 11,485.02 | 2,378,530 |
| 2024-04-11 | 14,300.00 | 14,600.00 | 14,250.00 | 14,450.00 | 11,063.90 | 516,560 |
| 2024-04-10 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 11,025.62 | 805,640 |
| 2024-04-09 | 14,750.00 | 14,800.00 | 14,500.00 | 14,650.00 | 11,217.03 | 999,020 |
| 2024-04-08 | 14,300.00 | 15,000.00 | 14,300.00 | 14,800.00 | 11,331.88 | 1,617,330 |
| 2024-04-05 | 14,100.00 | 14,550.00 | 13,900.00 | 14,250.00 | 10,910.77 | 1,336,280 |
| 2024-04-04 | 14,250.00 | 14,300.00 | 14,050.00 | 14,050.00 | 10,757.63 | 626,890 |
| 2024-04-03 | 14,200.00 | 14,550.00 | 14,150.00 | 14,200.00 | 10,872.48 | 1,291,620 |
| 2024-04-02 | 13,950.00 | 14,100.00 | 13,800.00 | 14,100.00 | 10,795.92 | 653,950 |
| 2024-04-01 | 13,950.00 | 14,000.00 | 13,750.00 | 13,950.00 | 10,681.07 | 382,470 |
| 2024-03-29 | 14,000.00 | 14,000.00 | 13,850.00 | 13,950.00 | 10,681.07 | 222,640 |
| 2024-03-28 | 13,900.00 | 14,000.00 | 13,850.00 | 13,950.00 | 10,681.07 | 193,490 |
| 2024-03-27 | 14,050.00 | 14,050.00 | 13,850.00 | 13,850.00 | 10,604.50 | 295,350 |
| 2024-03-26 | 13,950.00 | 14,000.00 | 13,800.00 | 13,900.00 | 10,642.78 | 362,340 |
| 2024-03-25 | 14,100.00 | 14,150.00 | 13,900.00 | 13,950.00 | 10,681.07 | 517,990 |
| 2024-03-22 | 13,900.00 | 14,100.00 | 13,850.00 | 14,000.00 | 10,719.35 | 1,154,010 |
| 2024-03-21 | 13,850.00 | 13,850.00 | 13,750.00 | 13,800.00 | 10,566.22 | 1,114,630 |
| 2024-03-20 | 13,800.00 | 13,800.00 | 13,700.00 | 13,800.00 | 10,566.22 | 1,168,750 |
| 2024-03-19 | 13,800.00 | 13,850.00 | 13,700.00 | 13,800.00 | 10,566.22 | 360,910 |
| 2024-03-18 | 14,150.00 | 14,150.00 | 13,600.00 | 13,800.00 | 10,566.22 | 1,112,100 |
| 2024-03-15 | 14,200.00 | 14,250.00 | 13,900.00 | 14,150.00 | 10,834.20 | 663,080 |
| 2024-03-14 | 13,700.00 | 14,450.00 | 13,700.00 | 14,150.00 | 10,834.20 | 2,660,680 |
| 2024-03-13 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 10,489.65 | 433,620 |
| 2024-03-12 | 13,700.00 | 13,750.00 | 13,650.00 | 13,700.00 | 10,489.65 | 250,690 |
| 2024-03-11 | 13,800.00 | 13,800.00 | 13,600.00 | 13,750.00 | 10,527.93 | 521,180 |
| 2024-03-08 | 13,900.00 | 13,900.00 | 13,750.00 | 13,750.00 | 10,527.93 | 317,460 |
| 2024-03-07 | 13,900.00 | 14,000.00 | 13,800.00 | 13,850.00 | 10,604.50 | 650,210 |
| 2024-03-06 | 13,800.00 | 13,950.00 | 13,750.00 | 13,800.00 | 10,566.22 | 541,530 |
| 2024-03-05 | 13,900.00 | 13,950.00 | 13,800.00 | 13,850.00 | 10,604.50 | 170,500 |
| 2024-03-04 | 13,900.00 | 14,000.00 | 13,800.00 | 13,850.00 | 10,604.50 | 241,560 |
| 2024-03-01 | 13,800.00 | 13,850.00 | 13,700.00 | 13,800.00 | 10,566.22 | 616,990 |
| 2024-02-29 | 13,950.00 | 14,000.00 | 13,800.00 | 13,800.00 | 10,566.22 | 271,370 |
| 2024-02-28 | 13,850.00 | 14,150.00 | 13,850.00 | 13,950.00 | 10,681.07 | 648,670 |
| 2024-02-27 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 10,566.22 | 432,300 |
| 2024-02-26 | 13,900.00 | 13,900.00 | 13,750.00 | 13,800.00 | 10,566.22 | 255,530 |
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.