Pacific Petroleum Transportation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 16,500.00 | 17,100.00 | 16,400.00 | 16,700.00 | 14,816.83 | 513,900 |
| 2024-11-08 | 16,250.00 | 16,650.00 | 16,200.00 | 16,400.00 | 14,550.66 | 828,700 |
| 2024-11-07 | 16,100.00 | 16,200.00 | 16,050.00 | 16,200.00 | 14,373.22 | 242,500 |
| 2024-11-06 | 15,900.00 | 16,100.00 | 15,850.00 | 16,050.00 | 14,240.13 | 103,700 |
| 2024-11-05 | 15,750.00 | 15,950.00 | 15,750.00 | 15,900.00 | 14,107.04 | 152,000 |
| 2024-11-04 | 16,000.00 | 16,050.00 | 15,700.00 | 15,700.00 | 13,929.60 | 171,100 |
| 2024-11-01 | 16,000.00 | 16,200.00 | 15,950.00 | 15,950.00 | 14,151.41 | 141,300 |
| 2024-10-31 | 15,900.00 | 16,200.00 | 15,900.00 | 16,100.00 | 14,284.49 | 167,200 |
| 2024-10-30 | 16,000.00 | 16,200.00 | 15,900.00 | 15,900.00 | 14,107.04 | 58,700 |
| 2024-10-29 | 15,900.00 | 16,200.00 | 15,650.00 | 16,050.00 | 14,240.13 | 174,300 |
| 2024-10-28 | 15,950.00 | 15,950.00 | 15,700.00 | 15,750.00 | 13,973.96 | 86,000 |
| 2024-10-25 | 16,000.00 | 16,000.00 | 15,650.00 | 15,750.00 | 13,973.96 | 187,000 |
| 2024-10-24 | 16,050.00 | 16,050.00 | 15,800.00 | 15,850.00 | 14,062.68 | 79,700 |
| 2024-10-23 | 16,100.00 | 16,150.00 | 15,850.00 | 15,900.00 | 14,107.04 | 106,800 |
| 2024-10-22 | 16,150.00 | 16,150.00 | 15,800.00 | 16,000.00 | 14,195.77 | 283,700 |
| 2024-10-21 | 16,400.00 | 16,400.00 | 16,050.00 | 16,050.00 | 14,240.13 | 271,000 |
| 2024-10-18 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 14,373.22 | 164,100 |
| 2024-10-17 | 16,100.00 | 16,400.00 | 16,100.00 | 16,400.00 | 14,550.66 | 572,600 |
| 2024-10-16 | 15,700.00 | 16,100.00 | 15,650.00 | 16,050.00 | 14,240.13 | 368,400 |
| 2024-10-15 | 15,950.00 | 16,100.00 | 15,700.00 | 15,700.00 | 13,929.60 | 395,400 |
| 2024-10-14 | 16,350.00 | 16,350.00 | 16,000.00 | 16,100.00 | 14,284.49 | 176,900 |
| 2024-10-11 | 16,400.00 | 16,400.00 | 16,100.00 | 16,150.00 | 14,328.85 | 85,200 |
| 2024-10-10 | 16,200.00 | 16,250.00 | 16,050.00 | 16,050.00 | 14,240.13 | 275,800 |
| 2024-10-09 | 16,250.00 | 16,500.00 | 16,150.00 | 16,150.00 | 14,328.85 | 259,200 |
| 2024-10-08 | 16,150.00 | 16,450.00 | 16,000.00 | 16,250.00 | 14,417.58 | 489,400 |
| 2024-10-07 | 16,100.00 | 16,100.00 | 15,850.00 | 15,950.00 | 14,151.41 | 417,200 |
| 2024-10-04 | 16,100.00 | 16,400.00 | 15,850.00 | 15,850.00 | 14,062.68 | 327,400 |
| 2024-10-03 | 16,500.00 | 16,500.00 | 16,000.00 | 16,250.00 | 14,417.58 | 434,000 |
| 2024-10-02 | 16,450.00 | 16,650.00 | 16,350.00 | 16,450.00 | 14,595.02 | 370,200 |
| 2024-10-01 | 16,150.00 | 16,500.00 | 16,150.00 | 16,400.00 | 14,550.66 | 783,000 |
| 2024-09-30 | 16,550.00 | 16,550.00 | 16,150.00 | 16,150.00 | 14,328.85 | 504,800 |
| 2024-09-27 | 16,750.00 | 16,750.00 | 16,250.00 | 16,550.00 | 14,683.75 | 970,000 |
| 2024-09-26 | 16,650.00 | 16,950.00 | 16,500.00 | 16,700.00 | 14,816.83 | 581,800 |
| 2024-09-25 | 16,600.00 | 16,800.00 | 16,450.00 | 16,650.00 | 14,772.47 | 358,200 |
| 2024-09-24 | 16,600.00 | 16,650.00 | 16,350.00 | 16,600.00 | 14,728.11 | 179,100 |
| 2024-09-23 | 16,650.00 | 16,700.00 | 16,500.00 | 16,600.00 | 14,728.11 | 374,900 |
| 2024-09-20 | 16,600.00 | 16,800.00 | 16,400.00 | 16,600.00 | 14,728.11 | 685,600 |
| 2024-09-19 | 16,400.00 | 16,500.00 | 16,250.00 | 16,500.00 | 14,639.39 | 436,900 |
| 2024-09-18 | 16,250.00 | 16,450.00 | 16,250.00 | 16,350.00 | 14,506.30 | 618,300 |
| 2024-09-17 | 16,150.00 | 16,700.00 | 16,150.00 | 16,400.00 | 14,550.66 | 424,100 |
| 2024-09-16 | 17,300.00 | 17,300.00 | 16,100.00 | 16,100.00 | 14,284.49 | 870,200 |
| 2024-09-13 | 17,400.00 | 17,500.00 | 17,150.00 | 17,150.00 | 15,216.09 | 250,900 |
| 2024-09-12 | 17,150.00 | 17,800.00 | 17,150.00 | 17,400.00 | 15,437.90 | 479,500 |
| 2024-09-11 | 17,050.00 | 17,150.00 | 16,950.00 | 17,150.00 | 15,216.09 | 292,400 |
| 2024-09-10 | 17,150.00 | 17,500.00 | 17,100.00 | 17,150.00 | 15,216.09 | 644,100 |
| 2024-09-09 | 17,200.00 | 17,300.00 | 17,000.00 | 17,100.00 | 15,171.73 | 202,500 |
| 2024-09-06 | 17,100.00 | 17,400.00 | 17,000.00 | 17,200.00 | 15,260.45 | 315,700 |
| 2024-09-05 | 17,650.00 | 17,700.00 | 17,000.00 | 17,400.00 | 15,437.90 | 661,000 |
| 2024-09-04 | 17,200.00 | 17,600.00 | 17,000.00 | 17,500.00 | 15,526.62 | 343,600 |
| 2024-08-30 | 17,200.00 | 17,750.00 | 16,950.00 | 17,750.00 | 15,748.43 | 1,459,400 |
| 2024-08-29 | 17,250.00 | 17,300.00 | 17,050.00 | 17,150.00 | 15,216.09 | 125,500 |
| 2024-08-28 | 17,300.00 | 17,400.00 | 16,950.00 | 17,300.00 | 15,349.17 | 449,100 |
| 2024-08-27 | 16,800.00 | 17,350.00 | 16,750.00 | 17,300.00 | 15,349.17 | 960,300 |
| 2024-08-26 | 17,350.00 | 17,450.00 | 16,800.00 | 16,800.00 | 14,905.56 | 839,000 |
| 2024-08-23 | 17,500.00 | 17,550.00 | 17,150.00 | 17,300.00 | 15,349.17 | 616,600 |
| 2024-08-22 | 17,800.00 | 17,800.00 | 17,450.00 | 17,550.00 | 15,570.98 | 660,600 |
| 2024-08-21 | 17,550.00 | 17,850.00 | 17,450.00 | 17,750.00 | 15,748.43 | 992,500 |
| 2024-08-20 | 17,950.00 | 17,950.00 | 17,500.00 | 17,600.00 | 15,615.35 | 726,800 |
| 2024-08-19 | 17,550.00 | 17,950.00 | 17,250.00 | 17,850.00 | 15,837.15 | 1,662,800 |
| 2024-08-16 | 16,500.00 | 17,400.00 | 16,500.00 | 17,400.00 | 15,437.90 | 2,383,600 |
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.