Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 15,450.00 | 15,450.00 | 15,000.00 | 15,000.00 | 14,232.74 | 787,303 |
| 2026-01-21 | 15,200.00 | 15,200.00 | 14,900.00 | 15,200.00 | 14,422.51 | 915,296 |
| 2026-01-20 | 15,050.00 | 15,450.00 | 15,050.00 | 15,200.00 | 14,422.51 | 970,274 |
| 2026-01-19 | 15,400.00 | 15,400.00 | 14,900.00 | 15,050.00 | 14,280.18 | 226,890 |
| 2026-01-16 | 15,100.00 | 15,600.00 | 15,000.00 | 15,050.00 | 14,280.18 | 829,960 |
| 2026-01-15 | 15,300.00 | 15,350.00 | 15,000.00 | 15,050.00 | 14,280.18 | 342,254 |
| 2026-01-14 | 15,600.00 | 15,800.00 | 15,000.00 | 15,250.00 | 14,469.95 | 1,499,424 |
| 2026-01-13 | 14,950.00 | 15,450.00 | 14,600.00 | 15,400.00 | 14,612.28 | 791,387 |
| 2026-01-12 | 15,450.00 | 15,600.00 | 14,800.00 | 14,950.00 | 14,185.29 | 455,529 |
| 2026-01-09 | 14,600.00 | 15,550.00 | 14,550.00 | 15,450.00 | 14,659.72 | 1,732,967 |
| 2026-01-08 | 14,550.00 | 14,700.00 | 14,400.00 | 14,550.00 | 13,805.75 | 320,243 |
| 2026-01-07 | 14,400.00 | 14,550.00 | 14,250.00 | 14,550.00 | 13,805.75 | 382,694 |
| 2026-01-06 | 13,850.00 | 14,100.00 | 13,850.00 | 14,000.00 | 13,283.89 | 378,781 |
| 2026-01-05 | 14,000.00 | 14,250.00 | 13,850.00 | 13,950.00 | 13,236.45 | 514,131 |
| 2025-12-31 | 13,950.00 | 14,050.00 | 13,900.00 | 14,000.00 | 13,283.89 | 150,341 |
| 2025-12-30 | 13,950.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,141.56 | 70,716 |
| 2025-12-29 | 13,800.00 | 14,250.00 | 13,750.00 | 14,000.00 | 13,283.89 | 82,500 |
| 2025-12-26 | 13,900.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,189.00 | 91,908 |
| 2025-12-25 | 14,000.00 | 14,100.00 | 13,950.00 | 14,000.00 | 13,283.89 | 30,515 |
| 2025-12-24 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 13,283.89 | 68,891 |
| 2025-12-23 | 14,000.00 | 14,150.00 | 14,000.00 | 14,000.00 | 13,283.89 | 91,852 |
| 2025-12-22 | 14,000.00 | 14,150.00 | 13,950.00 | 14,100.00 | 13,378.77 | 23,734 |
| 2025-12-19 | 14,000.00 | 14,100.00 | 13,850.00 | 14,000.00 | 13,283.89 | 32,228 |
| 2025-12-18 | 14,100.00 | 14,150.00 | 13,850.00 | 14,000.00 | 13,283.89 | 42,406 |
| 2025-12-17 | 14,150.00 | 14,200.00 | 14,000.00 | 14,100.00 | 13,378.77 | 35,326 |
| 2025-12-16 | 13,850.00 | 14,150.00 | 13,800.00 | 14,150.00 | 13,426.21 | 117,829 |
| 2025-12-15 | 13,850.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,189.00 | 126,576 |
| 2025-12-12 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,189.00 | 152,954 |
| 2025-12-11 | 14,150.00 | 14,150.00 | 13,900.00 | 14,100.00 | 13,378.77 | 150,519 |
| 2025-12-10 | 14,100.00 | 14,200.00 | 14,000.00 | 14,100.00 | 13,378.77 | 134,688 |
| 2025-12-09 | 14,500.00 | 14,500.00 | 14,000.00 | 14,150.00 | 13,426.21 | 270,549 |
| 2025-12-08 | 14,750.00 | 14,800.00 | 14,300.00 | 14,400.00 | 13,663.43 | 279,862 |
| 2025-12-05 | 14,750.00 | 14,800.00 | 14,600.00 | 14,750.00 | 13,995.52 | 474,786 |
| 2025-12-04 | 14,450.00 | 14,750.00 | 14,400.00 | 14,700.00 | 13,948.08 | 570,020 |
| 2025-12-03 | 14,600.00 | 14,600.00 | 14,400.00 | 14,450.00 | 13,710.87 | 87,075 |
| 2025-12-02 | 14,650.00 | 14,650.00 | 14,350.00 | 14,450.00 | 13,710.87 | 178,461 |
| 2025-12-01 | 14,550.00 | 14,750.00 | 14,500.00 | 14,500.00 | 13,758.31 | 192,188 |
| 2025-11-28 | 14,250.00 | 14,650.00 | 14,250.00 | 14,550.00 | 13,805.75 | 448,522 |
| 2025-11-27 | 14,400.00 | 14,500.00 | 14,300.00 | 14,350.00 | 13,615.98 | 69,074 |
| 2025-11-26 | 14,550.00 | 14,650.00 | 14,350.00 | 14,400.00 | 13,663.43 | 113,566 |
| 2025-11-25 | 14,150.00 | 14,600.00 | 14,150.00 | 14,400.00 | 13,663.43 | 178,110 |
| 2025-11-24 | 14,200.00 | 14,200.00 | 13,800.00 | 14,100.00 | 13,378.77 | 20,847 |
| 2025-11-21 | 14,100.00 | 14,250.00 | 14,000.00 | 14,200.00 | 13,473.66 | 37,381 |
| 2025-11-20 | 14,250.00 | 14,300.00 | 14,100.00 | 14,100.00 | 13,378.77 | 29,923 |
| 2025-11-19 | 14,350.00 | 14,400.00 | 14,200.00 | 14,250.00 | 13,521.10 | 42,624 |
| 2025-11-18 | 14,150.00 | 14,400.00 | 14,150.00 | 14,300.00 | 13,568.54 | 90,864 |
| 2025-11-17 | 14,100.00 | 14,200.00 | 14,050.00 | 14,200.00 | 13,473.66 | 85,348 |
| 2025-11-14 | 14,250.00 | 14,250.00 | 14,000.00 | 14,150.00 | 13,426.21 | 45,778 |
| 2025-11-13 | 14,000.00 | 14,300.00 | 14,000.00 | 14,100.00 | 13,378.77 | 151,964 |
| 2025-11-12 | 13,850.00 | 14,000.00 | 13,800.00 | 14,000.00 | 13,283.89 | 63,855 |
| 2025-11-11 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,189.00 | 55,385 |
| 2025-11-10 | 13,950.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,189.00 | 57,500 |
| 2025-11-07 | 14,350.00 | 14,350.00 | 13,900.00 | 13,950.00 | 13,236.45 | 110,060 |
| 2025-11-06 | 14,450.00 | 14,450.00 | 14,250.00 | 14,350.00 | 13,615.98 | 40,736 |
| 2025-11-05 | 14,300.00 | 14,600.00 | 13,700.00 | 14,450.00 | 13,710.87 | 262,832 |
| 2025-11-04 | 15,300.00 | 15,500.00 | 15,150.00 | 15,400.00 | 13,663.43 | 172,283 |
| 2025-11-03 | 15,650.00 | 15,650.00 | 15,400.00 | 15,600.00 | 13,840.87 | 177,841 |
| 2025-10-31 | 15,500.00 | 15,700.00 | 15,500.00 | 15,600.00 | 13,840.87 | 238,846 |
| 2025-10-30 | 15,550.00 | 15,550.00 | 15,350.00 | 15,500.00 | 13,752.15 | 126,055 |
| 2025-10-29 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 13,752.15 | 218,979 |
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.