Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 13,550.00 | 13,550.00 | 13,350.00 | 13,500.00 | 10,336.52 | 297,880 |
| 2023-08-29 | 13,750.00 | 13,750.00 | 13,350.00 | 13,550.00 | 10,374.80 | 189,530 |
| 2023-08-28 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 10,451.37 | 172,480 |
| 2023-08-25 | 14,550.00 | 14,600.00 | 14,350.00 | 14,500.00 | 10,336.52 | 495,330 |
| 2023-08-24 | 14,550.00 | 14,600.00 | 14,400.00 | 14,550.00 | 10,372.16 | 363,990 |
| 2023-08-23 | 14,650.00 | 14,700.00 | 14,350.00 | 14,550.00 | 10,372.16 | 206,360 |
| 2023-08-22 | 14,550.00 | 14,550.00 | 14,100.00 | 14,450.00 | 10,300.87 | 496,430 |
| 2023-08-21 | 14,200.00 | 14,550.00 | 14,000.00 | 14,400.00 | 10,265.23 | 395,010 |
| 2023-08-18 | 15,100.00 | 15,100.00 | 14,200.00 | 14,200.00 | 10,122.66 | 871,200 |
| 2023-08-17 | 15,200.00 | 15,250.00 | 15,050.00 | 15,050.00 | 10,728.59 | 430,540 |
| 2023-08-16 | 15,200.00 | 15,350.00 | 15,150.00 | 15,200.00 | 10,835.52 | 328,570 |
| 2023-08-15 | 15,300.00 | 15,300.00 | 15,150.00 | 15,200.00 | 10,835.52 | 308,220 |
| 2023-08-14 | 15,300.00 | 15,300.00 | 15,100.00 | 15,250.00 | 10,871.16 | 542,740 |
| 2023-08-11 | 15,250.00 | 15,300.00 | 14,950.00 | 15,150.00 | 10,799.88 | 529,540 |
| 2023-08-10 | 15,650.00 | 15,650.00 | 15,100.00 | 15,100.00 | 10,764.23 | 690,250 |
| 2023-08-09 | 15,700.00 | 15,700.00 | 15,400.00 | 15,500.00 | 11,049.38 | 566,390 |
| 2023-08-08 | 15,200.00 | 15,700.00 | 15,200.00 | 15,450.00 | 11,013.74 | 1,239,150 |
| 2023-08-07 | 15,200.00 | 15,300.00 | 15,000.00 | 15,200.00 | 10,835.52 | 398,420 |
| 2023-08-04 | 15,100.00 | 15,300.00 | 15,000.00 | 15,200.00 | 10,835.52 | 360,030 |
| 2023-08-03 | 14,900.00 | 15,200.00 | 14,850.00 | 15,000.00 | 10,692.95 | 353,980 |
| 2023-08-02 | 14,800.00 | 15,000.00 | 14,800.00 | 14,850.00 | 10,586.02 | 334,730 |
| 2023-08-01 | 15,100.00 | 15,150.00 | 14,900.00 | 14,900.00 | 10,621.66 | 674,740 |
| 2023-07-31 | 15,350.00 | 15,400.00 | 14,900.00 | 15,150.00 | 10,799.88 | 460,790 |
| 2023-07-28 | 14,900.00 | 15,350.00 | 14,900.00 | 15,250.00 | 10,871.16 | 387,530 |
| 2023-07-27 | 15,250.00 | 15,300.00 | 14,800.00 | 15,100.00 | 10,764.23 | 907,500 |
| 2023-07-26 | 15,200.00 | 15,500.00 | 15,200.00 | 15,250.00 | 10,871.16 | 497,090 |
| 2023-07-25 | 15,550.00 | 15,550.00 | 15,050.00 | 15,150.00 | 10,799.88 | 693,660 |
| 2023-07-24 | 15,600.00 | 15,600.00 | 15,250.00 | 15,400.00 | 10,978.09 | 578,380 |
| 2023-07-21 | 15,750.00 | 15,800.00 | 15,500.00 | 15,600.00 | 11,120.67 | 505,340 |
| 2023-07-20 | 16,250.00 | 16,250.00 | 15,550.00 | 15,750.00 | 11,227.59 | 1,870,880 |
| 2023-07-19 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 10,978.09 | 826,210 |
| 2023-07-18 | 14,300.00 | 14,600.00 | 14,300.00 | 14,400.00 | 10,265.23 | 405,680 |
| 2023-07-17 | 14,200.00 | 14,350.00 | 14,150.00 | 14,300.00 | 10,193.94 | 242,440 |
| 2023-07-14 | 14,400.00 | 14,500.00 | 14,100.00 | 14,300.00 | 10,193.94 | 262,350 |
| 2023-07-13 | 14,450.00 | 14,500.00 | 14,150.00 | 14,350.00 | 10,229.59 | 331,320 |
| 2023-07-12 | 14,250.00 | 14,500.00 | 14,150.00 | 14,400.00 | 10,265.23 | 360,470 |
| 2023-07-11 | 14,250.00 | 14,400.00 | 14,000.00 | 14,150.00 | 10,087.01 | 245,630 |
| 2023-07-10 | 14,000.00 | 14,300.00 | 14,000.00 | 14,250.00 | 10,158.30 | 249,590 |
| 2023-07-07 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 9,980.08 | 225,610 |
| 2023-07-06 | 14,150.00 | 14,150.00 | 13,850.00 | 14,000.00 | 9,980.08 | 257,290 |
| 2023-07-05 | 14,300.00 | 14,350.00 | 14,000.00 | 14,150.00 | 10,087.01 | 327,910 |
| 2023-07-04 | 14,000.00 | 14,300.00 | 13,900.00 | 14,300.00 | 10,193.94 | 391,820 |
| 2023-07-03 | 14,500.00 | 14,500.00 | 13,950.00 | 14,000.00 | 9,980.08 | 418,000 |
| 2023-06-30 | 14,100.00 | 14,200.00 | 13,900.00 | 13,950.00 | 9,944.44 | 658,130 |
| 2023-06-29 | 14,600.00 | 14,700.00 | 14,000.00 | 14,000.00 | 9,980.08 | 704,440 |
| 2023-06-28 | 14,700.00 | 14,950.00 | 14,500.00 | 14,600.00 | 10,407.80 | 405,240 |
| 2023-06-27 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 10,265.23 | 2,219,580 |
| 2023-06-26 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 9,623.65 | 167,090 |
| 2023-06-23 | 13,550.00 | 13,650.00 | 13,500.00 | 13,650.00 | 9,730.58 | 417,780 |
| 2023-06-22 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 9,623.65 | 298,430 |
| 2023-06-21 | 13,350.00 | 13,400.00 | 13,200.00 | 13,400.00 | 9,552.37 | 200,750 |
| 2023-06-20 | 13,350.00 | 13,350.00 | 13,200.00 | 13,350.00 | 9,516.72 | 243,320 |
| 2023-06-19 | 13,400.00 | 13,400.00 | 13,150.00 | 13,350.00 | 9,516.72 | 154,000 |
| 2023-06-16 | 13,500.00 | 13,700.00 | 13,400.00 | 13,400.00 | 9,552.37 | 284,240 |
| 2023-06-15 | 13,350.00 | 13,400.00 | 13,200.00 | 13,400.00 | 9,552.37 | 119,460 |
| 2023-06-14 | 13,300.00 | 13,450.00 | 13,200.00 | 13,350.00 | 9,516.72 | 184,800 |
| 2023-06-13 | 13,350.00 | 13,450.00 | 13,200.00 | 13,350.00 | 9,516.72 | 173,910 |
| 2023-06-12 | 13,200.00 | 13,400.00 | 13,200.00 | 13,350.00 | 9,516.72 | 227,260 |
| 2023-06-09 | 13,350.00 | 13,400.00 | 13,200.00 | 13,300.00 | 9,481.08 | 274,450 |
| 2023-06-08 | 13,550.00 | 13,850.00 | 13,350.00 | 13,350.00 | 9,516.72 | 431,090 |
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.