Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 13,796.51 | 111,814 |
| 2025-08-01 | 15,650.00 | 16,000.00 | 15,550.00 | 15,550.00 | 13,796.51 | 375,673 |
| 2025-07-31 | 15,700.00 | 15,700.00 | 15,600.00 | 15,650.00 | 13,885.24 | 87,270 |
| 2025-07-30 | 16,050.00 | 16,050.00 | 15,550.00 | 15,650.00 | 13,885.24 | 72,442 |
| 2025-07-29 | 15,650.00 | 16,200.00 | 15,500.00 | 15,750.00 | 13,973.96 | 912,408 |
| 2025-07-28 | 15,750.00 | 15,800.00 | 15,500.00 | 15,550.00 | 13,796.51 | 335,075 |
| 2025-07-25 | 15,800.00 | 15,850.00 | 15,600.00 | 15,750.00 | 13,973.96 | 98,582 |
| 2025-07-24 | 15,700.00 | 15,750.00 | 15,550.00 | 15,750.00 | 13,973.96 | 38,060 |
| 2025-07-23 | 15,600.00 | 16,200.00 | 15,450.00 | 15,500.00 | 13,752.15 | 422,357 |
| 2025-07-22 | 15,750.00 | 15,750.00 | 15,550.00 | 15,600.00 | 13,840.87 | 92,676 |
| 2025-07-21 | 15,900.00 | 16,100.00 | 15,700.00 | 15,800.00 | 14,018.32 | 684,303 |
| 2025-07-18 | 15,400.00 | 16,000.00 | 15,400.00 | 15,900.00 | 14,107.04 | 249,845 |
| 2025-07-17 | 15,600.00 | 15,600.00 | 15,400.00 | 15,550.00 | 13,796.51 | 199,706 |
| 2025-07-16 | 15,450.00 | 15,650.00 | 15,450.00 | 15,550.00 | 13,796.51 | 44,560 |
| 2025-07-15 | 15,550.00 | 15,550.00 | 15,500.00 | 15,500.00 | 13,752.15 | 72,110 |
| 2025-07-14 | 15,600.00 | 15,600.00 | 15,450.00 | 15,550.00 | 13,796.51 | 86,369 |
| 2025-07-11 | 15,700.00 | 15,750.00 | 15,550.00 | 15,550.00 | 13,796.51 | 96,904 |
| 2025-07-10 | 15,850.00 | 15,850.00 | 15,650.00 | 15,700.00 | 13,929.60 | 65,314 |
| 2025-07-09 | 15,700.00 | 15,850.00 | 15,600.00 | 15,750.00 | 13,973.96 | 54,106 |
| 2025-07-08 | 15,800.00 | 15,900.00 | 15,650.00 | 15,700.00 | 13,929.60 | 37,051 |
| 2025-07-07 | 15,950.00 | 15,950.00 | 15,750.00 | 15,800.00 | 14,018.32 | 20,725 |
| 2025-07-04 | 16,000.00 | 16,150.00 | 15,750.00 | 15,950.00 | 14,151.41 | 461,974 |
| 2025-07-03 | 15,250.00 | 16,000.00 | 15,250.00 | 15,950.00 | 14,151.41 | 411,481 |
| 2025-07-02 | 15,300.00 | 15,350.00 | 15,200.00 | 15,250.00 | 13,530.34 | 118,699 |
| 2025-07-01 | 15,450.00 | 15,500.00 | 15,300.00 | 15,300.00 | 13,574.70 | 58,028 |
| 2025-06-30 | 15,500.00 | 15,500.00 | 15,350.00 | 15,450.00 | 13,707.79 | 55,803 |
| 2025-06-27 | 15,450.00 | 15,450.00 | 15,350.00 | 15,400.00 | 13,663.43 | 62,934 |
| 2025-06-26 | 15,450.00 | 15,600.00 | 15,400.00 | 15,400.00 | 13,663.43 | 55,678 |
| 2025-06-25 | 15,600.00 | 15,700.00 | 15,400.00 | 15,450.00 | 13,707.79 | 190,362 |
| 2025-06-24 | 15,450.00 | 15,800.00 | 15,450.00 | 15,550.00 | 13,796.51 | 149,199 |
| 2025-06-23 | 16,350.00 | 16,350.00 | 15,950.00 | 16,150.00 | 14,328.85 | 448,159 |
| 2025-06-20 | 15,550.00 | 16,400.00 | 15,350.00 | 15,700.00 | 13,929.60 | 791,110 |
| 2025-06-19 | 15,500.00 | 15,500.00 | 15,150.00 | 15,450.00 | 13,707.79 | 122,535 |
| 2025-06-18 | 15,750.00 | 15,750.00 | 15,350.00 | 15,500.00 | 13,752.15 | 98,806 |
| 2025-06-17 | 15,800.00 | 15,850.00 | 15,350.00 | 15,600.00 | 13,840.87 | 182,922 |
| 2025-06-16 | 15,500.00 | 16,000.00 | 15,500.00 | 15,800.00 | 14,018.32 | 277,319 |
| 2025-06-13 | 15,200.00 | 15,500.00 | 15,100.00 | 15,200.00 | 13,485.98 | 224,995 |
| 2025-06-12 | 15,200.00 | 15,250.00 | 15,000.00 | 15,200.00 | 13,485.98 | 51,176 |
| 2025-06-11 | 15,050.00 | 15,600.00 | 14,900.00 | 15,100.00 | 13,397.26 | 172,351 |
| 2025-06-10 | 15,300.00 | 15,350.00 | 15,050.00 | 15,050.00 | 13,352.89 | 40,231 |
| 2025-06-09 | 15,400.00 | 15,500.00 | 15,000.00 | 15,050.00 | 13,352.89 | 136,803 |
| 2025-06-06 | 15,300.00 | 15,550.00 | 14,950.00 | 15,450.00 | 13,707.79 | 292,180 |
| 2025-06-05 | 14,650.00 | 15,350.00 | 14,650.00 | 15,200.00 | 13,485.98 | 378,182 |
| 2025-06-04 | 14,950.00 | 14,950.00 | 14,600.00 | 14,600.00 | 12,953.64 | 88,967 |
| 2025-06-03 | 14,500.00 | 14,900.00 | 14,500.00 | 14,650.00 | 12,998.00 | 250,601 |
| 2025-06-02 | 14,450.00 | 14,450.00 | 14,300.00 | 14,450.00 | 12,820.55 | 200,308 |
| 2025-05-30 | 14,750.00 | 14,800.00 | 14,350.00 | 14,450.00 | 12,820.55 | 85,314 |
| 2025-05-29 | 14,600.00 | 14,850.00 | 14,550.00 | 14,750.00 | 13,086.72 | 68,501 |
| 2025-05-28 | 14,950.00 | 15,000.00 | 14,700.00 | 14,700.00 | 13,042.36 | 159,746 |
| 2025-05-27 | 14,900.00 | 15,050.00 | 14,750.00 | 14,800.00 | 13,131.09 | 128,418 |
| 2025-05-26 | 13,850.00 | 14,750.00 | 13,700.00 | 14,750.00 | 13,086.72 | 1,041,173 |
| 2025-05-23 | 13,900.00 | 14,000.00 | 13,700.00 | 13,800.00 | 12,243.85 | 250,499 |
| 2025-05-22 | 13,850.00 | 13,950.00 | 13,650.00 | 13,700.00 | 12,155.13 | 122,919 |
| 2025-05-21 | 14,000.00 | 14,000.00 | 13,850.00 | 13,850.00 | 12,288.21 | 80,410 |
| 2025-05-20 | 13,950.00 | 14,100.00 | 13,900.00 | 14,000.00 | 12,421.30 | 148,112 |
| 2025-05-19 | 14,050.00 | 14,150.00 | 14,000.00 | 14,000.00 | 12,421.30 | 85,455 |
| 2025-05-16 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 12,510.02 | 53,100 |
| 2025-05-15 | 14,300.00 | 14,300.00 | 14,000.00 | 14,050.00 | 12,465.66 | 101,689 |
| 2025-05-14 | 14,050.00 | 14,150.00 | 14,000.00 | 14,100.00 | 12,510.02 | 86,007 |
| 2025-05-13 | 14,150.00 | 14,300.00 | 14,100.00 | 14,100.00 | 12,510.02 | 103,619 |
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.