PetroVietnam Transportation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 28,200.01 | 28,350.01 | 27,800.01 | 27,800.01 | 18,940.14 | 1,555,817 |
| 2024-08-14 | 28,200.01 | 28,400.01 | 28,000.01 | 28,200.01 | 19,212.66 | 1,580,792 |
| 2024-08-13 | 28,450.01 | 28,500.01 | 27,700.01 | 28,000.01 | 19,076.40 | 2,455,767 |
| 2024-08-12 | 28,100.01 | 28,600.01 | 27,900.01 | 28,300.01 | 19,280.79 | 2,339,897 |
| 2024-08-09 | 28,100.01 | 28,200.01 | 27,700.01 | 28,100.01 | 19,144.53 | 1,434,140 |
| 2024-08-08 | 27,400.01 | 28,300.01 | 27,350.01 | 27,950.01 | 19,042.34 | 3,615,914 |
| 2024-08-07 | 27,650.01 | 27,650.01 | 27,000.01 | 27,400.01 | 18,667.62 | 2,023,506 |
| 2024-08-06 | 27,000.01 | 27,500.01 | 26,450.01 | 27,400.01 | 18,667.62 | 3,778,393 |
| 2024-08-05 | 27,550.01 | 27,950.01 | 26,400.01 | 26,500.01 | 18,054.45 | 5,175,362 |
| 2024-08-02 | 27,400.01 | 28,250.01 | 27,050.01 | 28,250.01 | 19,246.73 | 3,040,342 |
| 2024-08-01 | 28,550.01 | 28,800.01 | 27,050.01 | 27,700.01 | 18,872.01 | 5,657,716 |
| 2024-07-31 | 29,250.01 | 29,250.01 | 28,450.01 | 28,450.01 | 19,382.99 | 1,662,249 |
| 2024-07-30 | 28,350.01 | 29,250.01 | 28,250.01 | 29,000.01 | 19,757.70 | 5,292,538 |
| 2024-07-29 | 28,550.01 | 29,000.01 | 28,400.01 | 28,450.01 | 19,382.99 | 2,740,794 |
| 2024-07-26 | 27,750.01 | 28,450.01 | 27,700.01 | 28,450.01 | 19,382.99 | 3,243,767 |
| 2024-07-25 | 27,400.01 | 27,600.01 | 27,200.01 | 27,600.01 | 18,803.88 | 2,027,862 |
| 2024-07-24 | 27,100.01 | 27,800.01 | 26,800.01 | 27,550.01 | 18,769.82 | 3,622,593 |
| 2024-07-23 | 27,750.01 | 27,800.01 | 27,150.01 | 27,150.01 | 18,497.30 | 3,626,659 |
| 2024-07-22 | 28,500.01 | 28,500.01 | 27,300.01 | 27,400.01 | 18,667.62 | 6,793,324 |
| 2024-07-19 | 29,300.01 | 29,300.01 | 28,450.01 | 28,500.01 | 19,417.05 | 4,310,115 |
| 2024-07-18 | 28,950.01 | 29,350.01 | 28,400.01 | 29,350.01 | 19,996.16 | 4,010,568 |
| 2024-07-17 | 30,450.01 | 30,450.01 | 28,400.01 | 28,900.01 | 19,689.57 | 7,897,715 |
| 2024-07-16 | 31,000.01 | 31,000.01 | 30,200.01 | 30,300.01 | 20,643.39 | 3,703,470 |
| 2024-07-15 | 30,000.01 | 30,700.01 | 29,700.01 | 30,700.01 | 20,915.91 | 4,420,031 |
| 2024-07-12 | 30,250.01 | 30,400.01 | 29,350.01 | 29,800.01 | 20,302.74 | 6,424,662 |
| 2024-07-11 | 30,800.01 | 30,850.01 | 30,200.01 | 30,200.01 | 20,575.26 | 3,995,322 |
| 2024-07-10 | 30,600.01 | 30,950.01 | 30,300.01 | 30,600.01 | 20,847.78 | 4,788,839 |
| 2024-07-09 | 30,800.01 | 31,000.01 | 30,400.01 | 30,500.01 | 20,779.65 | 3,965,701 |
| 2024-07-08 | 30,250.01 | 30,800.01 | 30,100.01 | 30,700.01 | 20,915.91 | 5,485,073 |
| 2024-07-05 | 30,300.01 | 30,750.01 | 30,050.01 | 30,100.01 | 20,507.13 | 4,534,159 |
| 2024-07-04 | 29,700.01 | 30,400.01 | 29,650.01 | 30,250.01 | 20,609.33 | 4,851,420 |
| 2024-07-03 | 29,700.01 | 30,150.01 | 29,550.01 | 29,900.01 | 20,370.87 | 5,088,968 |
| 2024-07-02 | 29,800.01 | 29,800.01 | 29,400.01 | 29,650.01 | 20,200.55 | 3,674,139 |
| 2024-07-01 | 28,650.01 | 29,500.01 | 28,600.01 | 29,500.01 | 20,098.35 | 3,521,825 |
| 2024-06-28 | 29,150.01 | 29,700.01 | 28,550.01 | 28,600.01 | 19,485.18 | 6,093,751 |
| 2024-06-27 | 29,200.01 | 29,600.01 | 29,000.01 | 29,100.01 | 19,825.83 | 3,208,338 |
| 2024-06-26 | 29,300.01 | 29,500.01 | 28,700.01 | 29,400.01 | 20,030.22 | 4,235,192 |
| 2024-06-25 | 28,550.01 | 29,600.01 | 28,450.01 | 29,100.01 | 19,825.83 | 4,614,309 |
| 2024-06-24 | 29,900.01 | 30,150.01 | 28,400.01 | 28,400.01 | 19,348.92 | 8,121,468 |
| 2024-06-21 | 29,800.01 | 30,000.01 | 29,300.01 | 29,900.01 | 20,370.87 | 4,489,727 |
| 2024-06-20 | 30,350.01 | 30,600.01 | 29,400.01 | 29,550.01 | 20,132.42 | 10,479,225 |
| 2024-06-19 | 30,500.01 | 30,800.01 | 30,200.01 | 30,300.01 | 20,643.39 | 4,990,377 |
| 2024-06-18 | 30,600.01 | 30,900.01 | 30,350.01 | 30,450.01 | 20,745.59 | 3,418,297 |
| 2024-06-17 | 30,400.01 | 30,650.01 | 30,150.01 | 30,150.01 | 20,541.20 | 5,777,506 |
| 2024-06-14 | 31,450.01 | 32,000.01 | 30,300.01 | 30,300.01 | 20,643.39 | 8,182,307 |
| 2024-06-13 | 31,450.01 | 31,700.01 | 31,100.01 | 31,400.01 | 21,392.82 | 5,634,919 |
| 2024-06-12 | 31,500.01 | 31,700.01 | 31,150.01 | 31,300.01 | 21,324.69 | 6,123,227 |
| 2024-06-11 | 32,600.01 | 32,600.01 | 31,350.01 | 31,500.01 | 21,460.95 | 7,462,987 |
| 2024-06-10 | 31,050.01 | 32,700.01 | 30,900.01 | 32,300.01 | 22,005.99 | 12,522,914 |
| 2024-06-07 | 30,600.01 | 31,200.01 | 30,400.01 | 30,600.01 | 20,847.78 | 8,376,004 |
| 2024-06-06 | 30,500.01 | 30,600.01 | 30,000.01 | 30,300.01 | 20,643.39 | 6,638,541 |
| 2024-06-05 | 30,650.01 | 31,150.01 | 30,050.01 | 30,200.01 | 20,575.26 | 8,779,224 |
| 2024-06-04 | 30,500.01 | 31,200.01 | 30,500.01 | 30,650.01 | 20,881.85 | 8,349,432 |
| 2024-06-03 | 30,400.01 | 30,700.01 | 30,050.01 | 30,500.01 | 20,779.65 | 6,427,130 |
| 2024-05-31 | 31,000.01 | 31,050.01 | 30,100.01 | 30,200.01 | 20,575.26 | 5,983,690 |
| 2024-05-30 | 29,900.01 | 30,950.01 | 29,450.01 | 30,900.01 | 21,052.17 | 12,550,938 |
| 2024-05-29 | 30,500.01 | 31,250.01 | 30,000.01 | 30,150.01 | 20,541.20 | 11,141,772 |
| 2024-05-28 | 30,900.01 | 30,900.01 | 30,200.01 | 30,450.01 | 20,745.59 | 8,153,412 |
| 2024-05-27 | 29,500.01 | 30,450.01 | 29,500.01 | 30,450.01 | 20,745.59 | 8,446,861 |
| 2024-05-24 | 29,100.01 | 31,000.01 | 29,000.01 | 29,300.01 | 19,962.09 | 18,944,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-19 | 300.0001 VND |
| 2023-09-14 | 300.0001 VND |
| 2021-11-11 | 1,000.0005 VND |
| 2020-11-26 | 460.0002 VND |
| 2019-08-13 | 1,000.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.