Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 13,650.00 | 13,800.00 | 13,400.00 | 13,650.00 | 10,451.37 | 287,870 |
| 2023-11-23 | 13,700.00 | 14,200.00 | 13,650.00 | 13,650.00 | 10,451.37 | 714,450 |
| 2023-11-22 | 13,800.00 | 13,850.00 | 13,650.00 | 13,800.00 | 10,566.22 | 166,650 |
| 2023-11-21 | 13,750.00 | 13,850.00 | 13,550.00 | 13,800.00 | 10,566.22 | 368,170 |
| 2023-11-20 | 13,250.00 | 13,700.00 | 13,250.00 | 13,550.00 | 10,374.80 | 229,240 |
| 2023-11-17 | 13,800.00 | 13,850.00 | 13,450.00 | 13,750.00 | 10,527.93 | 283,690 |
| 2023-11-16 | 14,000.00 | 14,000.00 | 13,400.00 | 13,750.00 | 10,527.93 | 264,330 |
| 2023-11-15 | 14,100.00 | 14,200.00 | 13,850.00 | 13,850.00 | 10,604.50 | 331,320 |
| 2023-11-14 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 10,642.78 | 221,430 |
| 2023-11-13 | 13,900.00 | 14,100.00 | 13,800.00 | 13,900.00 | 10,642.78 | 259,820 |
| 2023-11-10 | 13,650.00 | 14,250.00 | 13,650.00 | 13,900.00 | 10,642.78 | 832,040 |
| 2023-11-09 | 14,000.00 | 14,000.00 | 13,800.00 | 13,850.00 | 10,604.50 | 337,700 |
| 2023-11-08 | 13,700.00 | 14,000.00 | 13,550.00 | 14,000.00 | 10,719.35 | 394,240 |
| 2023-11-07 | 13,350.00 | 13,800.00 | 13,350.00 | 13,650.00 | 10,451.37 | 359,590 |
| 2023-11-06 | 13,400.00 | 13,600.00 | 13,300.00 | 13,350.00 | 10,221.67 | 242,880 |
| 2023-11-03 | 13,550.00 | 13,550.00 | 13,200.00 | 13,300.00 | 10,183.38 | 192,170 |
| 2023-11-02 | 13,200.00 | 13,650.00 | 13,100.00 | 13,500.00 | 10,336.52 | 244,750 |
| 2023-11-01 | 12,600.00 | 13,100.00 | 12,600.00 | 13,100.00 | 10,030.25 | 137,830 |
| 2023-10-31 | 13,250.00 | 13,250.00 | 12,300.00 | 12,500.00 | 9,570.85 | 319,330 |
| 2023-10-30 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 9,953.68 | 343,640 |
| 2023-10-27 | 13,300.00 | 13,400.00 | 13,000.00 | 13,350.00 | 10,221.67 | 352,000 |
| 2023-10-26 | 14,050.00 | 14,050.00 | 13,250.00 | 13,250.00 | 10,145.10 | 1,282,600 |
| 2023-10-25 | 14,400.00 | 14,500.00 | 14,150.00 | 14,200.00 | 10,872.48 | 373,010 |
| 2023-10-24 | 14,250.00 | 14,400.00 | 14,100.00 | 14,400.00 | 11,025.62 | 103,400 |
| 2023-10-23 | 14,600.00 | 14,600.00 | 14,100.00 | 14,250.00 | 10,910.77 | 338,800 |
| 2023-10-20 | 14,500.00 | 14,650.00 | 13,900.00 | 14,600.00 | 11,178.75 | 998,690 |
| 2023-10-19 | 14,600.00 | 14,650.00 | 14,100.00 | 14,400.00 | 11,025.62 | 473,770 |
| 2023-10-18 | 14,900.00 | 15,100.00 | 14,150.00 | 14,600.00 | 11,178.75 | 1,357,510 |
| 2023-10-17 | 15,800.00 | 15,900.00 | 14,750.00 | 14,750.00 | 11,293.60 | 961,400 |
| 2023-10-16 | 15,500.00 | 16,100.00 | 15,500.00 | 15,800.00 | 12,097.55 | 1,790,690 |
| 2023-10-13 | 14,500.00 | 15,700.00 | 14,450.00 | 15,300.00 | 11,714.72 | 1,805,540 |
| 2023-10-12 | 14,700.00 | 14,850.00 | 14,250.00 | 14,700.00 | 11,255.32 | 386,540 |
| 2023-10-11 | 14,350.00 | 14,750.00 | 14,350.00 | 14,600.00 | 11,178.75 | 252,670 |
| 2023-10-10 | 14,750.00 | 14,750.00 | 14,450.00 | 14,450.00 | 11,063.90 | 249,150 |
| 2023-10-09 | 14,500.00 | 14,800.00 | 14,400.00 | 14,550.00 | 11,140.47 | 376,530 |
| 2023-10-06 | 14,000.00 | 14,300.00 | 13,950.00 | 14,300.00 | 10,949.05 | 211,860 |
| 2023-10-05 | 14,050.00 | 14,350.00 | 13,950.00 | 14,000.00 | 10,719.35 | 194,260 |
| 2023-10-04 | 13,900.00 | 14,350.00 | 13,900.00 | 14,200.00 | 10,872.48 | 226,710 |
| 2023-10-03 | 14,550.00 | 14,550.00 | 13,800.00 | 14,200.00 | 10,872.48 | 701,580 |
| 2023-10-02 | 14,600.00 | 14,950.00 | 14,450.00 | 14,700.00 | 11,255.32 | 819,830 |
| 2023-09-29 | 14,700.00 | 14,700.00 | 14,250.00 | 14,400.00 | 11,025.62 | 319,990 |
| 2023-09-28 | 13,950.00 | 14,850.00 | 13,950.00 | 14,500.00 | 11,102.18 | 588,830 |
| 2023-09-27 | 13,700.00 | 14,000.00 | 13,450.00 | 14,000.00 | 10,719.35 | 379,280 |
| 2023-09-26 | 13,900.00 | 14,100.00 | 13,500.00 | 13,700.00 | 10,489.65 | 645,150 |
| 2023-09-25 | 14,600.00 | 14,850.00 | 13,800.00 | 13,800.00 | 10,566.22 | 776,710 |
| 2023-09-22 | 14,900.00 | 14,950.00 | 14,400.00 | 14,800.00 | 11,331.88 | 581,130 |
| 2023-09-21 | 14,950.00 | 15,400.00 | 14,950.00 | 15,150.00 | 11,599.87 | 1,195,590 |
| 2023-09-20 | 14,450.00 | 14,900.00 | 14,400.00 | 14,750.00 | 11,293.60 | 643,060 |
| 2023-09-19 | 14,650.00 | 14,700.00 | 14,250.00 | 14,500.00 | 11,102.18 | 506,880 |
| 2023-09-18 | 14,750.00 | 14,950.00 | 14,650.00 | 14,700.00 | 11,255.32 | 425,260 |
| 2023-09-15 | 14,950.00 | 15,150.00 | 14,600.00 | 14,750.00 | 11,293.60 | 745,250 |
| 2023-09-14 | 14,500.00 | 14,700.00 | 14,400.00 | 14,500.00 | 11,102.18 | 624,910 |
| 2023-09-13 | 14,300.00 | 14,750.00 | 14,300.00 | 14,500.00 | 11,102.18 | 1,041,260 |
| 2023-09-12 | 14,400.00 | 14,500.00 | 14,150.00 | 14,250.00 | 10,910.77 | 976,470 |
| 2023-09-11 | 14,400.00 | 14,800.00 | 14,000.00 | 14,400.00 | 11,025.62 | 959,200 |
| 2023-09-08 | 14,250.00 | 14,450.00 | 14,200.00 | 14,200.00 | 10,872.48 | 589,710 |
| 2023-09-07 | 14,250.00 | 14,450.00 | 14,050.00 | 14,250.00 | 10,910.77 | 473,330 |
| 2023-09-06 | 13,750.00 | 14,250.00 | 13,700.00 | 14,200.00 | 10,872.48 | 631,290 |
| 2023-09-05 | 13,700.00 | 13,750.00 | 13,600.00 | 13,700.00 | 10,489.65 | 299,200 |
| 2023-08-31 | 13,500.00 | 13,800.00 | 13,450.00 | 13,600.00 | 10,413.08 | 362,230 |
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.