Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 13,550.00 | 13,650.00 | 13,400.00 | 13,500.00 | 9,623.65 | 179,520 |
| 2023-06-06 | 13,400.00 | 13,700.00 | 13,400.00 | 13,650.00 | 9,730.58 | 235,400 |
| 2023-06-05 | 13,250.00 | 13,900.00 | 13,200.00 | 13,600.00 | 9,694.94 | 676,170 |
| 2023-06-02 | 13,100.00 | 13,200.00 | 13,050.00 | 13,200.00 | 9,409.79 | 326,810 |
| 2023-06-01 | 13,150.00 | 13,150.00 | 12,950.00 | 13,050.00 | 9,302.86 | 219,120 |
| 2023-05-31 | 13,200.00 | 13,250.00 | 13,000.00 | 13,050.00 | 9,302.86 | 415,690 |
| 2023-05-30 | 13,100.00 | 13,300.00 | 13,050.00 | 13,150.00 | 9,374.15 | 362,780 |
| 2023-05-29 | 13,100.00 | 13,450.00 | 12,900.00 | 13,100.00 | 9,338.51 | 559,020 |
| 2023-05-26 | 12,600.00 | 12,850.00 | 12,600.00 | 12,850.00 | 9,160.29 | 378,840 |
| 2023-05-25 | 12,500.00 | 12,650.00 | 12,500.00 | 12,550.00 | 8,946.43 | 219,890 |
| 2023-05-24 | 12,750.00 | 12,750.00 | 12,500.00 | 12,550.00 | 8,946.43 | 299,530 |
| 2023-05-23 | 12,800.00 | 12,950.00 | 12,600.00 | 12,750.00 | 9,089.01 | 286,110 |
| 2023-05-22 | 12,800.00 | 13,100.00 | 12,800.00 | 12,800.00 | 9,124.65 | 410,300 |
| 2023-05-19 | 12,500.00 | 12,700.00 | 12,400.00 | 12,600.00 | 8,982.08 | 316,250 |
| 2023-05-18 | 12,400.00 | 12,450.00 | 12,300.00 | 12,400.00 | 8,839.50 | 231,220 |
| 2023-05-17 | 12,400.00 | 12,500.00 | 12,250.00 | 12,250.00 | 8,732.57 | 406,010 |
| 2023-05-16 | 12,500.00 | 12,700.00 | 12,350.00 | 12,350.00 | 8,803.86 | 564,300 |
| 2023-05-15 | 12,850.00 | 12,850.00 | 12,500.00 | 12,500.00 | 8,910.79 | 644,050 |
| 2023-05-12 | 12,950.00 | 12,950.00 | 12,750.00 | 12,850.00 | 9,160.29 | 598,290 |
| 2023-05-11 | 12,700.00 | 13,300.00 | 12,600.00 | 12,900.00 | 9,195.93 | 621,500 |
| 2023-05-10 | 12,750.00 | 12,750.00 | 12,600.00 | 12,700.00 | 9,053.36 | 345,730 |
| 2023-05-09 | 12,900.00 | 12,950.00 | 12,700.00 | 12,750.00 | 9,089.01 | 410,630 |
| 2023-05-08 | 12,300.00 | 12,900.00 | 12,300.00 | 12,850.00 | 9,160.29 | 959,420 |
| 2023-05-05 | 12,200.00 | 12,300.00 | 12,050.00 | 12,200.00 | 8,696.93 | 452,430 |
| 2023-05-04 | 11,900.00 | 12,150.00 | 11,850.00 | 12,150.00 | 8,661.29 | 305,140 |
| 2023-04-28 | 12,000.00 | 12,150.00 | 11,850.00 | 11,950.00 | 8,518.71 | 344,080 |
| 2023-04-27 | 11,900.00 | 12,200.00 | 11,800.00 | 11,900.00 | 8,483.07 | 158,400 |
| 2023-04-26 | 12,000.00 | 12,200.00 | 11,750.00 | 11,800.00 | 8,411.79 | 333,190 |
| 2023-04-25 | 12,300.00 | 12,400.00 | 11,950.00 | 12,000.00 | 8,554.36 | 527,890 |
| 2023-04-24 | 12,000.00 | 12,500.00 | 12,000.00 | 12,200.00 | 8,696.93 | 704,440 |
| 2023-04-21 | 11,700.00 | 12,300.00 | 11,700.00 | 12,000.00 | 8,554.36 | 704,660 |
| 2023-04-20 | 11,550.00 | 11,850.00 | 11,550.00 | 11,700.00 | 8,340.50 | 173,250 |
| 2023-04-19 | 11,600.00 | 11,950.00 | 11,400.00 | 11,550.00 | 8,233.57 | 453,860 |
| 2023-04-18 | 11,450.00 | 11,450.00 | 11,200.00 | 11,400.00 | 8,126.64 | 93,830 |
| 2023-04-17 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 8,126.64 | 156,310 |
| 2023-04-14 | 11,650.00 | 11,850.00 | 11,200.00 | 11,200.00 | 7,984.07 | 233,200 |
| 2023-04-13 | 11,850.00 | 11,900.00 | 11,650.00 | 11,650.00 | 8,304.86 | 158,070 |
| 2023-04-12 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 8,411.79 | 224,510 |
| 2023-04-11 | 11,850.00 | 12,100.00 | 11,650.00 | 11,950.00 | 8,518.71 | 225,500 |
| 2023-04-10 | 11,800.00 | 11,900.00 | 11,700.00 | 11,750.00 | 8,376.14 | 286,660 |
| 2023-04-07 | 11,400.00 | 11,800.00 | 11,350.00 | 11,650.00 | 8,304.86 | 355,190 |
| 2023-04-06 | 11,700.00 | 11,700.00 | 11,350.00 | 11,400.00 | 8,126.64 | 214,610 |
| 2023-04-05 | 11,450.00 | 11,650.00 | 11,450.00 | 11,650.00 | 8,304.86 | 154,550 |
| 2023-04-04 | 11,300.00 | 11,450.00 | 11,050.00 | 11,450.00 | 8,162.28 | 270,270 |
| 2023-04-03 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 7,841.49 | 75,570 |
| 2023-03-31 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 7,698.92 | 67,760 |
| 2023-03-30 | 10,800.00 | 10,850.00 | 10,750.00 | 10,800.00 | 7,698.92 | 62,810 |
| 2023-03-29 | 10,850.00 | 10,900.00 | 10,600.00 | 10,750.00 | 7,663.28 | 100,100 |
| 2023-03-28 | 10,800.00 | 10,900.00 | 10,750.00 | 10,750.00 | 7,663.28 | 68,200 |
| 2023-03-27 | 10,800.00 | 10,850.00 | 10,650.00 | 10,750.00 | 7,663.28 | 180,290 |
| 2023-03-24 | 10,850.00 | 10,900.00 | 10,700.00 | 10,800.00 | 7,698.92 | 135,960 |
| 2023-03-23 | 10,700.00 | 10,850.00 | 10,600.00 | 10,800.00 | 7,698.92 | 85,030 |
| 2023-03-22 | 10,850.00 | 10,900.00 | 10,750.00 | 10,800.00 | 7,698.92 | 49,830 |
| 2023-03-21 | 10,650.00 | 10,750.00 | 10,450.00 | 10,650.00 | 7,591.99 | 138,490 |
| 2023-03-20 | 11,250.00 | 11,300.00 | 10,500.00 | 10,500.00 | 7,485.06 | 477,400 |
| 2023-03-17 | 11,500.00 | 11,600.00 | 11,200.00 | 11,200.00 | 7,984.07 | 137,170 |
| 2023-03-16 | 11,650.00 | 11,650.00 | 11,250.00 | 11,500.00 | 8,197.93 | 242,440 |
| 2023-03-15 | 11,550.00 | 11,800.00 | 11,500.00 | 11,750.00 | 8,376.14 | 136,180 |
| 2023-03-14 | 11,800.00 | 11,800.00 | 11,250.00 | 11,400.00 | 8,126.64 | 314,050 |
| 2023-03-13 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 8,483.07 | 129,470 |
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.