Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 17,600.00 | 18,500.00 | 17,200.00 | 17,950.00 | 17,031.84 | 2,824,925 |
| 2026-04-22 | 16,850.00 | 17,600.00 | 16,850.00 | 17,500.00 | 16,604.86 | 1,362,168 |
| 2026-04-21 | 15,850.00 | 16,700.00 | 15,500.00 | 16,700.00 | 15,845.78 | 1,527,462 |
| 2026-04-20 | 15,800.00 | 16,100.00 | 15,550.00 | 15,650.00 | 14,849.49 | 531,458 |
| 2026-04-17 | 14,450.00 | 15,400.00 | 14,400.00 | 15,400.00 | 14,612.28 | 1,364,186 |
| 2026-04-16 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 13,663.43 | 163,904 |
| 2026-04-15 | 14,500.00 | 14,550.00 | 14,450.00 | 14,450.00 | 13,710.87 | 240,396 |
| 2026-04-14 | 14,800.00 | 14,800.00 | 14,200.00 | 14,550.00 | 13,805.75 | 326,746 |
| 2026-04-13 | 14,850.00 | 14,900.00 | 14,650.00 | 14,700.00 | 13,948.08 | 122,846 |
| 2026-04-10 | 14,550.00 | 14,900.00 | 14,400.00 | 14,850.00 | 14,090.41 | 538,817 |
| 2026-04-09 | 14,800.00 | 14,800.00 | 14,400.00 | 14,400.00 | 13,663.43 | 383,590 |
| 2026-04-08 | 14,500.00 | 14,800.00 | 14,450.00 | 14,800.00 | 14,042.97 | 295,014 |
| 2026-04-07 | 14,450.00 | 14,650.00 | 14,300.00 | 14,350.00 | 13,615.98 | 117,862 |
| 2026-04-06 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 13,663.43 | 232,839 |
| 2026-04-03 | 14,950.00 | 15,000.00 | 14,600.00 | 14,650.00 | 13,900.64 | 128,257 |
| 2026-04-02 | 14,800.00 | 15,050.00 | 14,800.00 | 14,900.00 | 14,137.85 | 66,143 |
| 2026-04-01 | 14,950.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,137.85 | 192,429 |
| 2026-03-31 | 15,150.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,090.41 | 228,264 |
| 2026-03-30 | 15,050.00 | 15,250.00 | 14,900.00 | 15,050.00 | 14,280.18 | 114,747 |
| 2026-03-27 | 15,050.00 | 15,200.00 | 14,900.00 | 15,050.00 | 14,280.18 | 333,801 |
| 2026-03-26 | 14,900.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,042.97 | 393,769 |
| 2026-03-25 | 14,800.00 | 15,050.00 | 14,600.00 | 14,750.00 | 13,995.52 | 269,586 |
| 2026-03-24 | 14,800.00 | 14,800.00 | 14,400.00 | 14,550.00 | 13,805.75 | 299,482 |
| 2026-03-23 | 14,650.00 | 14,950.00 | 14,200.00 | 14,600.00 | 13,853.20 | 1,015,900 |
| 2026-03-20 | 15,600.00 | 15,600.00 | 14,750.00 | 14,750.00 | 13,995.52 | 883,461 |
| 2026-03-19 | 15,850.00 | 15,900.00 | 15,250.00 | 15,500.00 | 14,707.16 | 577,112 |
| 2026-03-18 | 15,450.00 | 16,050.00 | 15,200.00 | 15,900.00 | 15,086.70 | 898,341 |
| 2026-03-17 | 15,600.00 | 15,650.00 | 15,200.00 | 15,300.00 | 14,517.39 | 539,300 |
| 2026-03-16 | 15,600.00 | 15,700.00 | 15,150.00 | 15,550.00 | 14,754.60 | 597,980 |
| 2026-03-13 | 16,000.00 | 16,500.00 | 15,150.00 | 15,300.00 | 14,517.39 | 1,914,121 |
| 2026-03-12 | 16,350.00 | 16,550.00 | 15,700.00 | 15,800.00 | 14,991.82 | 811,467 |
| 2026-03-11 | 15,250.00 | 16,350.00 | 15,150.00 | 16,200.00 | 15,371.36 | 1,565,305 |
| 2026-03-10 | 16,500.00 | 16,900.00 | 15,800.00 | 15,800.00 | 14,991.82 | 1,381,574 |
| 2026-03-09 | 19,400.00 | 19,450.00 | 16,950.00 | 16,950.00 | 16,082.99 | 3,071,534 |
| 2026-03-06 | 18,000.00 | 18,800.00 | 17,150.00 | 18,200.00 | 17,269.05 | 2,602,452 |
| 2026-03-05 | 18,500.00 | 20,000.00 | 17,850.00 | 17,850.00 | 16,936.96 | 3,181,405 |
| 2026-03-04 | 19,000.00 | 19,400.00 | 17,800.00 | 19,000.00 | 18,028.13 | 5,020,972 |
| 2026-03-03 | 18,200.00 | 18,200.00 | 17,200.00 | 18,150.00 | 17,221.61 | 3,623,198 |
| 2026-03-02 | 17,050.00 | 17,050.00 | 17,000.00 | 17,050.00 | 16,177.88 | 2,823,351 |
| 2026-02-27 | 15,350.00 | 16,200.00 | 15,350.00 | 15,950.00 | 15,134.14 | 3,217,483 |
| 2026-02-26 | 15,250.00 | 15,300.00 | 15,200.00 | 15,300.00 | 14,517.39 | 207,637 |
| 2026-02-25 | 15,500.00 | 15,500.00 | 15,150.00 | 15,200.00 | 14,422.51 | 347,934 |
| 2026-02-24 | 15,200.00 | 15,300.00 | 15,050.00 | 15,300.00 | 14,517.39 | 213,840 |
| 2026-02-23 | 14,850.00 | 15,500.00 | 14,850.00 | 15,200.00 | 14,422.51 | 136,870 |
| 2026-02-13 | 14,850.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,042.97 | 43,691 |
| 2026-02-12 | 14,650.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,042.97 | 42,568 |
| 2026-02-11 | 14,650.00 | 14,700.00 | 14,600.00 | 14,650.00 | 13,900.64 | 73,124 |
| 2026-02-10 | 14,800.00 | 14,900.00 | 14,300.00 | 14,600.00 | 13,853.20 | 299,024 |
| 2026-02-09 | 14,850.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,042.97 | 68,621 |
| 2026-02-06 | 15,050.00 | 15,100.00 | 14,650.00 | 14,800.00 | 14,042.97 | 313,330 |
| 2026-02-05 | 15,500.00 | 15,500.00 | 15,100.00 | 15,200.00 | 14,422.51 | 245,499 |
| 2026-02-04 | 15,250.00 | 15,600.00 | 15,150.00 | 15,400.00 | 14,612.28 | 603,767 |
| 2026-02-03 | 15,200.00 | 15,400.00 | 15,100.00 | 15,150.00 | 14,375.06 | 401,895 |
| 2026-02-02 | 14,700.00 | 15,000.00 | 14,600.00 | 15,000.00 | 14,232.74 | 242,004 |
| 2026-01-30 | 14,800.00 | 14,950.00 | 14,650.00 | 14,650.00 | 13,900.64 | 183,334 |
| 2026-01-29 | 14,800.00 | 14,850.00 | 14,400.00 | 14,650.00 | 13,900.64 | 60,308 |
| 2026-01-28 | 14,400.00 | 14,950.00 | 14,400.00 | 14,800.00 | 14,042.97 | 264,594 |
| 2026-01-27 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 13,663.43 | 169,635 |
| 2026-01-26 | 14,750.00 | 14,850.00 | 14,300.00 | 14,300.00 | 13,568.54 | 371,561 |
| 2026-01-23 | 15,000.00 | 15,200.00 | 14,600.00 | 14,650.00 | 13,900.64 | 178,190 |
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.