PetroVietnam Transportation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 28,900.01 | 29,500.01 | 28,850.01 | 29,200.01 | 19,893.96 | 6,676,584 |
| 2024-05-22 | 29,900.01 | 29,950.01 | 28,700.01 | 29,000.01 | 19,757.70 | 12,100,673 |
| 2024-05-21 | 29,100.01 | 29,800.01 | 28,700.01 | 29,800.01 | 20,302.74 | 9,090,678 |
| 2024-05-20 | 30,000.01 | 30,400.01 | 29,150.01 | 29,150.01 | 19,859.90 | 10,868,070 |
| 2024-05-17 | 29,500.01 | 30,150.01 | 29,100.01 | 29,650.01 | 20,200.55 | 12,178,790 |
| 2024-05-16 | 29,500.01 | 30,150.01 | 29,250.01 | 29,400.01 | 20,030.22 | 8,901,773 |
| 2024-05-15 | 29,700.01 | 30,300.01 | 29,200.01 | 29,300.01 | 19,962.09 | 8,490,712 |
| 2024-05-14 | 29,550.01 | 29,800.01 | 29,050.01 | 29,500.01 | 20,098.35 | 5,930,982 |
| 2024-05-13 | 29,800.01 | 30,100.01 | 29,200.01 | 29,550.01 | 20,132.42 | 8,315,601 |
| 2024-05-10 | 29,000.01 | 29,950.01 | 28,600.01 | 29,750.01 | 20,268.68 | 11,051,603 |
| 2024-05-09 | 28,900.01 | 29,250.01 | 28,350.01 | 28,950.01 | 19,723.64 | 11,466,149 |
| 2024-05-08 | 26,500.01 | 28,100.01 | 26,100.01 | 28,100.01 | 19,144.53 | 11,548,623 |
| 2024-05-07 | 26,150.01 | 26,400.01 | 25,750.01 | 26,300.01 | 17,918.19 | 4,087,814 |
| 2024-05-06 | 25,600.01 | 26,150.01 | 25,400.01 | 26,100.01 | 17,781.93 | 6,246,211 |
| 2024-05-03 | 25,700.01 | 25,800.01 | 25,350.01 | 25,400.01 | 17,305.02 | 3,003,606 |
| 2024-05-02 | 24,800.01 | 25,600.01 | 24,550.01 | 25,600.01 | 17,441.28 | 4,866,521 |
| 2024-04-26 | 24,050.01 | 25,000.01 | 24,050.01 | 24,850.01 | 16,930.31 | 2,585,140 |
| 2024-04-25 | 25,000.01 | 25,100.01 | 24,550.01 | 24,600.01 | 16,759.98 | 2,036,720 |
| 2024-04-24 | 24,500.01 | 25,000.01 | 24,500.01 | 25,000.01 | 17,032.50 | 3,217,195 |
| 2024-04-23 | 24,300.01 | 25,150.01 | 24,250.01 | 24,400.01 | 16,623.72 | 4,296,757 |
| 2024-04-22 | 24,600.01 | 24,600.01 | 23,900.01 | 24,400.01 | 16,623.72 | 1,514,871 |
| 2024-04-19 | 24,500.01 | 25,100.01 | 23,850.01 | 24,200.01 | 16,487.46 | 4,199,908 |
| 2024-04-17 | 25,200.01 | 25,300.01 | 24,500.01 | 24,700.01 | 16,828.11 | 3,613,301 |
| 2024-04-16 | 24,000.01 | 25,100.01 | 23,500.01 | 25,100.01 | 17,100.63 | 7,975,107 |
| 2024-04-15 | 25,850.01 | 26,200.01 | 24,000.01 | 24,000.01 | 16,351.20 | 7,438,157 |
| 2024-04-12 | 25,700.01 | 25,800.01 | 25,400.01 | 25,800.01 | 17,577.54 | 1,973,122 |
| 2024-04-11 | 25,150.01 | 25,750.01 | 25,150.01 | 25,400.01 | 17,305.02 | 2,576,863 |
| 2024-04-10 | 28,300.01 | 28,400.01 | 27,750.01 | 27,750.01 | 17,187.34 | 4,605,684 |
| 2024-04-09 | 28,050.01 | 28,300.01 | 27,850.01 | 28,250.01 | 17,497.03 | 3,390,534 |
| 2024-04-08 | 28,650.01 | 28,650.01 | 28,000.01 | 28,000.01 | 17,342.19 | 4,830,410 |
| 2024-04-05 | 28,500.01 | 29,250.01 | 28,200.01 | 28,300.01 | 17,527.99 | 7,227,007 |
| 2024-04-04 | 29,050.01 | 29,200.01 | 28,700.01 | 28,700.01 | 17,775.74 | 5,276,827 |
| 2024-04-03 | 29,950.01 | 30,150.02 | 29,050.01 | 29,050.01 | 17,992.52 | 8,839,859 |
| 2024-04-02 | 28,750.01 | 29,800.01 | 28,500.01 | 29,800.01 | 18,457.04 | 11,899,773 |
| 2024-04-01 | 28,550.01 | 28,950.01 | 28,200.01 | 28,500.01 | 17,651.87 | 5,142,822 |
| 2024-03-29 | 28,850.01 | 29,100.01 | 28,600.01 | 28,650.01 | 17,744.77 | 3,410,819 |
| 2024-03-28 | 29,300.01 | 29,300.01 | 28,550.01 | 28,750.01 | 17,806.71 | 7,373,470 |
| 2024-03-27 | 29,400.01 | 29,400.01 | 28,750.01 | 29,100.01 | 18,023.49 | 4,412,103 |
| 2024-03-26 | 28,600.01 | 29,200.01 | 28,450.01 | 28,950.01 | 17,930.58 | 5,328,895 |
| 2024-03-25 | 28,850.01 | 29,350.01 | 28,300.01 | 28,550.01 | 17,682.84 | 8,248,895 |
| 2024-03-22 | 29,100.01 | 29,250.01 | 28,600.01 | 28,700.01 | 17,775.74 | 7,401,741 |
| 2024-03-21 | 29,200.01 | 29,650.01 | 28,800.01 | 29,100.01 | 18,023.49 | 10,374,607 |
| 2024-03-20 | 28,750.01 | 29,250.01 | 28,200.01 | 28,900.01 | 17,899.61 | 5,662,710 |
| 2024-03-19 | 29,000.01 | 29,100.01 | 28,400.01 | 28,500.01 | 17,651.87 | 6,010,101 |
| 2024-03-18 | 29,300.01 | 29,600.01 | 27,850.01 | 29,000.01 | 17,961.55 | 12,223,845 |
| 2024-03-15 | 29,100.01 | 29,450.01 | 28,600.01 | 29,100.01 | 18,023.49 | 8,179,097 |
| 2024-03-14 | 27,250.01 | 28,850.01 | 27,050.01 | 28,850.01 | 17,868.64 | 26,608,380 |
| 2024-03-13 | 26,750.01 | 27,000.01 | 26,550.01 | 27,000.01 | 16,722.82 | 4,797,827 |
| 2024-03-12 | 26,500.01 | 26,900.01 | 26,300.01 | 26,550.01 | 16,444.11 | 3,355,556 |
| 2024-03-11 | 26,950.01 | 27,000.01 | 26,150.01 | 26,550.01 | 16,444.11 | 6,362,762 |
| 2024-03-08 | 27,350.01 | 27,500.01 | 26,750.01 | 26,950.01 | 16,691.85 | 6,048,434 |
| 2024-03-07 | 27,500.01 | 27,850.01 | 27,300.01 | 27,300.01 | 16,908.63 | 6,229,237 |
| 2024-03-06 | 26,850.01 | 27,600.01 | 26,800.01 | 27,400.01 | 16,970.57 | 10,731,901 |
| 2024-03-05 | 27,000.01 | 27,150.01 | 26,800.01 | 26,800.01 | 16,598.95 | 4,892,221 |
| 2024-03-04 | 27,300.01 | 27,400.01 | 27,000.01 | 27,050.01 | 16,753.79 | 5,477,595 |
| 2024-03-01 | 26,700.01 | 27,150.01 | 26,650.01 | 27,100.01 | 16,784.76 | 3,983,415 |
| 2024-02-29 | 27,100.01 | 27,200.01 | 26,600.01 | 26,800.01 | 16,598.95 | 5,282,098 |
| 2024-02-28 | 26,900.01 | 27,800.01 | 26,800.01 | 27,000.01 | 16,722.82 | 10,807,129 |
| 2024-02-27 | 26,400.01 | 26,750.01 | 26,300.01 | 26,750.01 | 16,567.98 | 4,217,724 |
| 2024-02-26 | 26,100.01 | 26,500.01 | 26,050.01 | 26,350.01 | 16,320.24 | 3,414,013 |
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.