Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 16,700.00 | 16,700.00 | 16,250.00 | 16,350.00 | 14,506.30 | 632,300 |
| 2025-02-10 | 16,950.00 | 17,000.00 | 16,550.00 | 16,550.00 | 14,683.75 | 272,300 |
| 2025-02-07 | 17,200.00 | 17,300.00 | 17,000.00 | 17,000.00 | 15,083.00 | 312,300 |
| 2025-02-06 | 17,200.00 | 17,400.00 | 17,050.00 | 17,300.00 | 15,349.17 | 328,400 |
| 2025-02-05 | 16,700.00 | 17,250.00 | 16,550.00 | 17,200.00 | 15,260.45 | 386,000 |
| 2025-02-04 | 16,600.00 | 16,600.00 | 16,350.00 | 16,550.00 | 14,683.75 | 289,600 |
| 2025-02-03 | 16,600.00 | 16,800.00 | 16,550.00 | 16,550.00 | 14,683.75 | 80,600 |
| 2025-01-24 | 16,500.00 | 16,800.00 | 16,300.00 | 16,800.00 | 14,905.56 | 284,500 |
| 2025-01-23 | 16,250.00 | 16,550.00 | 16,250.00 | 16,450.00 | 14,595.02 | 135,700 |
| 2025-01-22 | 16,350.00 | 16,350.00 | 16,150.00 | 16,250.00 | 14,417.58 | 188,200 |
| 2025-01-21 | 16,750.00 | 16,750.00 | 16,050.00 | 16,200.00 | 14,373.22 | 485,200 |
| 2025-01-20 | 17,000.00 | 17,000.00 | 16,700.00 | 16,750.00 | 14,861.20 | 158,700 |
| 2025-01-17 | 16,350.00 | 17,200.00 | 16,100.00 | 16,800.00 | 14,905.56 | 552,100 |
| 2025-01-16 | 16,450.00 | 16,550.00 | 16,100.00 | 16,300.00 | 14,461.94 | 164,700 |
| 2025-01-15 | 16,300.00 | 16,300.00 | 16,100.00 | 16,300.00 | 14,461.94 | 131,200 |
| 2025-01-14 | 16,500.00 | 16,700.00 | 15,450.00 | 16,000.00 | 14,195.77 | 555,800 |
| 2025-01-13 | 16,450.00 | 16,700.00 | 16,300.00 | 16,600.00 | 14,728.11 | 115,400 |
| 2025-01-10 | 16,750.00 | 16,900.00 | 16,450.00 | 16,450.00 | 14,595.02 | 204,900 |
| 2025-01-09 | 16,900.00 | 16,950.00 | 16,500.00 | 16,600.00 | 14,728.11 | 290,700 |
| 2025-01-08 | 16,800.00 | 16,950.00 | 16,450.00 | 16,750.00 | 14,861.20 | 373,300 |
| 2025-01-07 | 17,100.00 | 17,400.00 | 16,750.00 | 16,750.00 | 14,861.20 | 394,700 |
| 2025-01-06 | 18,100.00 | 18,100.00 | 17,200.00 | 17,300.00 | 15,349.17 | 202,100 |
| 2025-01-03 | 18,100.00 | 18,400.00 | 17,750.00 | 17,900.00 | 15,881.52 | 269,600 |
| 2025-01-02 | 17,900.00 | 18,250.00 | 17,650.00 | 18,100.00 | 16,058.96 | 169,900 |
| 2024-12-31 | 18,000.00 | 18,400.00 | 17,700.00 | 17,700.00 | 15,704.07 | 439,400 |
| 2024-12-30 | 17,550.00 | 18,200.00 | 17,450.00 | 18,200.00 | 16,147.69 | 676,700 |
| 2024-12-27 | 17,750.00 | 17,850.00 | 17,400.00 | 17,550.00 | 15,570.98 | 620,000 |
| 2024-12-26 | 17,700.00 | 17,950.00 | 17,650.00 | 17,700.00 | 15,704.07 | 273,700 |
| 2024-12-25 | 17,900.00 | 17,900.00 | 17,500.00 | 17,700.00 | 15,704.07 | 432,100 |
| 2024-12-24 | 17,950.00 | 18,400.00 | 17,500.00 | 17,700.00 | 15,704.07 | 1,092,500 |
| 2024-12-23 | 18,400.00 | 18,400.00 | 17,600.00 | 17,950.00 | 15,925.88 | 668,200 |
| 2024-12-20 | 17,550.00 | 18,400.00 | 17,550.00 | 18,000.00 | 15,970.24 | 1,214,600 |
| 2024-12-19 | 17,550.00 | 17,700.00 | 17,300.00 | 17,650.00 | 15,659.71 | 701,500 |
| 2024-12-18 | 17,250.00 | 17,750.00 | 17,250.00 | 17,650.00 | 15,659.71 | 732,400 |
| 2024-12-17 | 17,000.00 | 17,600.00 | 16,900.00 | 17,250.00 | 15,304.81 | 753,900 |
| 2024-12-16 | 17,000.00 | 17,200.00 | 16,800.00 | 17,000.00 | 15,083.00 | 240,700 |
| 2024-12-13 | 16,700.00 | 17,300.00 | 16,550.00 | 17,000.00 | 15,083.00 | 808,400 |
| 2024-12-12 | 16,300.00 | 16,650.00 | 16,250.00 | 16,600.00 | 14,728.11 | 390,000 |
| 2024-12-11 | 16,450.00 | 16,450.00 | 16,300.00 | 16,350.00 | 14,506.30 | 100,400 |
| 2024-12-10 | 16,400.00 | 16,450.00 | 16,250.00 | 16,350.00 | 14,506.30 | 206,900 |
| 2024-12-09 | 16,300.00 | 16,350.00 | 16,200.00 | 16,350.00 | 14,506.30 | 187,600 |
| 2024-12-06 | 16,600.00 | 16,600.00 | 16,200.00 | 16,250.00 | 14,417.58 | 346,200 |
| 2024-12-05 | 16,450.00 | 16,600.00 | 16,300.00 | 16,500.00 | 14,639.39 | 295,300 |
| 2024-12-04 | 16,500.00 | 16,600.00 | 16,350.00 | 16,400.00 | 14,550.66 | 212,500 |
| 2024-12-03 | 16,300.00 | 16,850.00 | 16,300.00 | 16,500.00 | 14,639.39 | 535,400 |
| 2024-12-02 | 16,200.00 | 16,500.00 | 16,200.00 | 16,300.00 | 14,461.94 | 222,900 |
| 2024-11-29 | 16,200.00 | 16,300.00 | 16,200.00 | 16,200.00 | 14,373.22 | 94,400 |
| 2024-11-28 | 16,350.00 | 16,350.00 | 16,200.00 | 16,250.00 | 14,417.58 | 56,100 |
| 2024-11-27 | 16,400.00 | 16,400.00 | 16,200.00 | 16,250.00 | 14,417.58 | 108,700 |
| 2024-11-26 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 14,550.66 | 257,800 |
| 2024-11-25 | 16,050.00 | 16,300.00 | 16,000.00 | 16,000.00 | 14,195.77 | 86,000 |
| 2024-11-22 | 15,900.00 | 16,000.00 | 15,750.00 | 16,000.00 | 14,195.77 | 221,900 |
| 2024-11-21 | 16,050.00 | 16,100.00 | 15,850.00 | 15,900.00 | 14,107.04 | 113,600 |
| 2024-11-20 | 15,900.00 | 16,000.00 | 15,700.00 | 15,850.00 | 14,062.68 | 167,700 |
| 2024-11-19 | 15,950.00 | 16,150.00 | 15,850.00 | 15,850.00 | 14,062.68 | 117,700 |
| 2024-11-18 | 16,000.00 | 16,200.00 | 15,850.00 | 16,000.00 | 14,195.77 | 203,600 |
| 2024-11-15 | 16,250.00 | 16,300.00 | 15,850.00 | 16,000.00 | 14,195.77 | 311,600 |
| 2024-11-14 | 16,300.00 | 16,750.00 | 16,100.00 | 16,250.00 | 14,417.58 | 332,100 |
| 2024-11-13 | 16,250.00 | 16,350.00 | 15,950.00 | 16,300.00 | 14,461.94 | 326,400 |
| 2024-11-12 | 16,800.00 | 16,850.00 | 16,300.00 | 16,300.00 | 14,461.94 | 354,700 |
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.