Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 13,752.15 | 218,979 |
| 2025-10-28 | 15,150.00 | 15,150.00 | 14,800.00 | 15,050.00 | 13,352.89 | 77,218 |
| 2025-10-27 | 15,150.00 | 15,150.00 | 15,000.00 | 15,050.00 | 13,352.89 | 43,754 |
| 2025-10-24 | 15,000.00 | 15,200.00 | 15,000.00 | 15,050.00 | 13,352.89 | 91,109 |
| 2025-10-23 | 14,900.00 | 15,050.00 | 14,900.00 | 14,950.00 | 13,264.17 | 69,473 |
| 2025-10-22 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 13,219.81 | 78,907 |
| 2025-10-21 | 14,900.00 | 14,900.00 | 14,600.00 | 14,850.00 | 13,175.45 | 120,313 |
| 2025-10-20 | 15,100.00 | 15,200.00 | 14,500.00 | 14,700.00 | 13,042.36 | 144,539 |
| 2025-10-17 | 15,100.00 | 15,150.00 | 15,000.00 | 15,000.00 | 13,308.53 | 61,269 |
| 2025-10-16 | 15,150.00 | 15,150.00 | 15,050.00 | 15,100.00 | 13,397.26 | 36,162 |
| 2025-10-15 | 15,100.00 | 15,150.00 | 15,000.00 | 15,100.00 | 13,397.26 | 202,740 |
| 2025-10-14 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 13,264.17 | 61,036 |
| 2025-10-13 | 14,900.00 | 15,050.00 | 14,800.00 | 15,000.00 | 13,308.53 | 50,996 |
| 2025-10-10 | 14,950.00 | 15,050.00 | 14,900.00 | 14,900.00 | 13,219.81 | 77,793 |
| 2025-10-09 | 15,050.00 | 15,100.00 | 14,900.00 | 14,950.00 | 13,264.17 | 29,712 |
| 2025-10-08 | 15,050.00 | 15,050.00 | 14,950.00 | 14,950.00 | 13,264.17 | 24,636 |
| 2025-10-07 | 15,000.00 | 15,050.00 | 14,900.00 | 15,050.00 | 13,352.89 | 20,838 |
| 2025-10-06 | 15,000.00 | 15,050.00 | 14,900.00 | 15,000.00 | 13,308.53 | 62,760 |
| 2025-10-03 | 14,950.00 | 15,100.00 | 14,800.00 | 15,000.00 | 13,308.53 | 84,646 |
| 2025-10-02 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,308.53 | 20,650 |
| 2025-10-01 | 14,850.00 | 15,050.00 | 14,850.00 | 14,950.00 | 13,264.17 | 64,210 |
| 2025-09-30 | 15,000.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,264.17 | 88,585 |
| 2025-09-29 | 15,100.00 | 15,150.00 | 15,000.00 | 15,000.00 | 13,308.53 | 93,297 |
| 2025-09-26 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 13,485.98 | 39,349 |
| 2025-09-25 | 15,250.00 | 15,250.00 | 15,100.00 | 15,200.00 | 13,485.98 | 137,512 |
| 2025-09-24 | 15,200.00 | 15,200.00 | 14,950.00 | 15,050.00 | 13,352.89 | 124,238 |
| 2025-09-23 | 15,100.00 | 15,250.00 | 15,050.00 | 15,050.00 | 13,352.89 | 191,018 |
| 2025-09-22 | 15,200.00 | 15,200.00 | 14,900.00 | 15,050.00 | 13,352.89 | 103,975 |
| 2025-09-19 | 15,150.00 | 15,200.00 | 15,100.00 | 15,150.00 | 13,441.62 | 13,620 |
| 2025-09-18 | 15,150.00 | 15,200.00 | 15,050.00 | 15,200.00 | 13,485.98 | 57,303 |
| 2025-09-17 | 15,250.00 | 15,400.00 | 15,200.00 | 15,200.00 | 13,485.98 | 74,653 |
| 2025-09-16 | 15,350.00 | 15,350.00 | 15,200.00 | 15,200.00 | 13,485.98 | 27,096 |
| 2025-09-15 | 15,050.00 | 15,300.00 | 15,050.00 | 15,250.00 | 13,530.34 | 126,518 |
| 2025-09-12 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 13,485.98 | 27,973 |
| 2025-09-11 | 14,950.00 | 15,450.00 | 14,900.00 | 15,200.00 | 13,485.98 | 277,017 |
| 2025-09-10 | 15,150.00 | 15,400.00 | 14,900.00 | 15,100.00 | 13,397.26 | 131,201 |
| 2025-09-09 | 15,200.00 | 15,200.00 | 14,850.00 | 15,150.00 | 13,441.62 | 201,118 |
| 2025-09-08 | 15,300.00 | 15,300.00 | 14,950.00 | 15,100.00 | 13,397.26 | 60,891 |
| 2025-09-05 | 15,150.00 | 15,350.00 | 15,050.00 | 15,250.00 | 13,530.34 | 123,639 |
| 2025-09-04 | 15,200.00 | 15,200.00 | 15,050.00 | 15,150.00 | 13,441.62 | 196,019 |
| 2025-09-03 | 15,100.00 | 15,150.00 | 15,000.00 | 15,150.00 | 13,441.62 | 109,480 |
| 2025-08-29 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 13,397.26 | 194,756 |
| 2025-08-28 | 15,050.00 | 15,050.00 | 14,900.00 | 14,950.00 | 13,264.17 | 65,996 |
| 2025-08-27 | 15,000.00 | 15,050.00 | 14,900.00 | 14,950.00 | 13,264.17 | 75,205 |
| 2025-08-26 | 14,950.00 | 15,000.00 | 14,850.00 | 14,950.00 | 13,264.17 | 136,813 |
| 2025-08-25 | 15,150.00 | 15,150.00 | 14,750.00 | 14,950.00 | 13,264.17 | 229,657 |
| 2025-08-22 | 15,100.00 | 15,200.00 | 14,800.00 | 15,100.00 | 13,397.26 | 280,808 |
| 2025-08-21 | 15,150.00 | 15,200.00 | 15,050.00 | 15,100.00 | 13,397.26 | 381,782 |
| 2025-08-20 | 15,450.00 | 15,450.00 | 15,050.00 | 15,150.00 | 13,441.62 | 393,243 |
| 2025-08-19 | 15,450.00 | 15,600.00 | 15,350.00 | 15,450.00 | 13,707.79 | 435,070 |
| 2025-08-18 | 15,300.00 | 15,350.00 | 15,200.00 | 15,300.00 | 13,574.70 | 188,728 |
| 2025-08-15 | 15,300.00 | 15,450.00 | 15,150.00 | 15,250.00 | 13,530.34 | 460,338 |
| 2025-08-14 | 15,250.00 | 15,350.00 | 15,200.00 | 15,250.00 | 13,530.34 | 482,416 |
| 2025-08-13 | 15,300.00 | 15,350.00 | 15,200.00 | 15,250.00 | 13,530.34 | 248,892 |
| 2025-08-12 | 15,350.00 | 15,400.00 | 15,150.00 | 15,200.00 | 13,485.98 | 458,265 |
| 2025-08-11 | 15,400.00 | 15,400.00 | 15,150.00 | 15,150.00 | 13,441.62 | 586,197 |
| 2025-08-08 | 15,250.00 | 15,400.00 | 15,150.00 | 15,300.00 | 13,574.70 | 627,696 |
| 2025-08-07 | 15,550.00 | 15,550.00 | 15,150.00 | 15,200.00 | 13,485.98 | 611,718 |
| 2025-08-06 | 15,400.00 | 15,550.00 | 15,200.00 | 15,400.00 | 13,663.43 | 386,711 |
| 2025-08-05 | 15,600.00 | 15,600.00 | 15,350.00 | 15,400.00 | 13,663.43 | 649,260 |
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.