Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 10,566.22 | 541,750 |
| 2024-02-22 | 13,950.00 | 14,000.00 | 13,900.00 | 13,900.00 | 10,642.78 | 353,210 |
| 2024-02-21 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 10,642.78 | 287,210 |
| 2024-02-20 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 10,719.35 | 410,850 |
| 2024-02-19 | 14,000.00 | 14,100.00 | 13,950.00 | 14,050.00 | 10,757.63 | 469,260 |
| 2024-02-16 | 13,950.00 | 14,100.00 | 13,950.00 | 14,000.00 | 10,719.35 | 378,180 |
| 2024-02-15 | 14,000.00 | 14,050.00 | 13,900.00 | 13,900.00 | 10,642.78 | 285,560 |
| 2024-02-07 | 13,850.00 | 14,000.00 | 13,800.00 | 13,900.00 | 10,642.78 | 250,690 |
| 2024-02-06 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 10,566.22 | 151,580 |
| 2024-02-05 | 13,700.00 | 13,850.00 | 13,700.00 | 13,800.00 | 10,566.22 | 347,380 |
| 2024-02-02 | 13,850.00 | 13,850.00 | 13,750.00 | 13,750.00 | 10,527.93 | 239,800 |
| 2024-02-01 | 13,750.00 | 13,850.00 | 13,700.00 | 13,850.00 | 10,604.50 | 195,690 |
| 2024-01-31 | 14,050.00 | 14,050.00 | 13,750.00 | 13,750.00 | 10,527.93 | 374,770 |
| 2024-01-30 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 10,719.35 | 652,520 |
| 2024-01-29 | 13,950.00 | 14,000.00 | 13,800.00 | 13,800.00 | 10,566.22 | 392,810 |
| 2024-01-26 | 14,000.00 | 14,050.00 | 13,900.00 | 13,900.00 | 10,642.78 | 171,160 |
| 2024-01-25 | 14,100.00 | 14,100.00 | 13,900.00 | 13,900.00 | 10,642.78 | 119,130 |
| 2024-01-24 | 14,000.00 | 14,150.00 | 13,900.00 | 13,950.00 | 10,681.07 | 315,590 |
| 2024-01-23 | 14,250.00 | 14,300.00 | 13,950.00 | 14,000.00 | 10,719.35 | 454,080 |
| 2024-01-22 | 14,250.00 | 14,350.00 | 13,950.00 | 14,150.00 | 10,834.20 | 433,950 |
| 2024-01-19 | 14,350.00 | 14,600.00 | 14,200.00 | 14,250.00 | 10,910.77 | 686,730 |
| 2024-01-18 | 14,150.00 | 14,200.00 | 14,000.00 | 14,200.00 | 10,872.48 | 321,860 |
| 2024-01-17 | 14,050.00 | 14,350.00 | 14,050.00 | 14,150.00 | 10,834.20 | 524,260 |
| 2024-01-16 | 14,100.00 | 14,100.00 | 13,900.00 | 14,000.00 | 10,719.35 | 278,850 |
| 2024-01-15 | 14,200.00 | 14,300.00 | 14,050.00 | 14,050.00 | 10,757.63 | 363,440 |
| 2024-01-12 | 13,850.00 | 14,200.00 | 13,800.00 | 14,100.00 | 10,795.92 | 1,170,180 |
| 2024-01-11 | 13,900.00 | 13,950.00 | 13,800.00 | 13,900.00 | 10,642.78 | 116,490 |
| 2024-01-10 | 13,750.00 | 14,100.00 | 13,750.00 | 13,900.00 | 10,642.78 | 564,850 |
| 2024-01-09 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 10,566.22 | 308,110 |
| 2024-01-08 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 10,719.35 | 214,720 |
| 2024-01-05 | 14,100.00 | 14,100.00 | 13,850.00 | 14,000.00 | 10,719.35 | 172,810 |
| 2024-01-04 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 10,719.35 | 416,790 |
| 2024-01-03 | 13,900.00 | 14,100.00 | 13,850.00 | 14,100.00 | 10,795.92 | 326,150 |
| 2024-01-02 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 10,642.78 | 231,220 |
| 2023-12-29 | 13,900.00 | 14,100.00 | 13,850.00 | 13,950.00 | 10,681.07 | 176,660 |
| 2023-12-28 | 14,000.00 | 14,100.00 | 13,950.00 | 13,950.00 | 10,681.07 | 290,840 |
| 2023-12-27 | 14,250.00 | 14,400.00 | 14,000.00 | 14,000.00 | 10,719.35 | 248,820 |
| 2023-12-26 | 14,450.00 | 14,450.00 | 14,100.00 | 14,200.00 | 10,872.48 | 301,840 |
| 2023-12-25 | 14,000.00 | 14,400.00 | 14,000.00 | 14,300.00 | 10,949.05 | 634,150 |
| 2023-12-22 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 10,719.35 | 98,670 |
| 2023-12-21 | 13,800.00 | 13,950.00 | 13,800.00 | 13,900.00 | 10,642.78 | 198,000 |
| 2023-12-20 | 13,800.00 | 13,800.00 | 13,600.00 | 13,800.00 | 10,566.22 | 155,980 |
| 2023-12-19 | 13,750.00 | 13,800.00 | 13,600.00 | 13,600.00 | 10,413.08 | 125,070 |
| 2023-12-18 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 10,489.65 | 99,440 |
| 2023-12-15 | 13,600.00 | 13,850.00 | 13,600.00 | 13,700.00 | 10,489.65 | 125,290 |
| 2023-12-14 | 13,900.00 | 13,950.00 | 13,700.00 | 13,750.00 | 10,527.93 | 175,010 |
| 2023-12-13 | 14,100.00 | 14,100.00 | 13,750.00 | 13,800.00 | 10,566.22 | 271,920 |
| 2023-12-12 | 13,950.00 | 14,100.00 | 13,850.00 | 14,100.00 | 10,795.92 | 353,540 |
| 2023-12-11 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 10,719.35 | 175,120 |
| 2023-12-08 | 14,150.00 | 14,200.00 | 13,900.00 | 14,000.00 | 10,719.35 | 256,630 |
| 2023-12-07 | 14,400.00 | 14,550.00 | 13,900.00 | 14,150.00 | 10,834.20 | 547,800 |
| 2023-12-06 | 14,150.00 | 14,550.00 | 14,050.00 | 14,450.00 | 11,063.90 | 852,720 |
| 2023-12-05 | 13,900.00 | 14,150.00 | 13,900.00 | 13,950.00 | 10,681.07 | 379,940 |
| 2023-12-04 | 13,800.00 | 14,050.00 | 13,800.00 | 13,950.00 | 10,681.07 | 325,600 |
| 2023-12-01 | 13,750.00 | 13,900.00 | 13,650.00 | 13,750.00 | 10,527.93 | 301,730 |
| 2023-11-30 | 13,900.00 | 13,900.00 | 13,700.00 | 13,750.00 | 10,527.93 | 322,300 |
| 2023-11-29 | 13,800.00 | 13,950.00 | 13,600.00 | 13,750.00 | 10,527.93 | 383,020 |
| 2023-11-28 | 13,650.00 | 13,800.00 | 13,350.00 | 13,650.00 | 10,451.37 | 156,420 |
| 2023-11-27 | 13,800.00 | 13,800.00 | 13,600.00 | 13,650.00 | 10,451.37 | 94,600 |
| 2023-11-24 | 13,650.00 | 13,800.00 | 13,400.00 | 13,650.00 | 10,451.37 | 287,870 |
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.