PetroVietnam Transportation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 26,700.01 | 26,900.01 | 26,050.01 | 26,100.01 | 16,165.39 | 5,922,255 |
| 2024-02-22 | 26,700.01 | 27,000.01 | 26,650.01 | 26,650.01 | 16,506.04 | 4,009,769 |
| 2024-02-21 | 27,200.01 | 27,250.01 | 26,550.01 | 26,650.01 | 16,506.04 | 9,447,912 |
| 2024-02-20 | 27,800.01 | 27,800.01 | 27,100.01 | 27,150.01 | 16,815.73 | 5,704,237 |
| 2024-02-19 | 27,600.01 | 27,900.01 | 27,450.01 | 27,600.01 | 17,094.44 | 5,550,108 |
| 2024-02-16 | 26,850.01 | 27,500.01 | 26,700.01 | 27,500.01 | 17,032.50 | 9,444,239 |
| 2024-02-15 | 26,950.01 | 26,950.01 | 26,700.01 | 26,750.01 | 16,567.98 | 4,085,795 |
| 2024-02-07 | 26,650.01 | 26,950.01 | 26,500.01 | 26,750.01 | 16,567.98 | 4,588,753 |
| 2024-02-06 | 26,300.01 | 26,700.01 | 26,300.01 | 26,450.01 | 16,382.17 | 3,439,728 |
| 2024-02-05 | 26,100.01 | 26,550.01 | 26,100.01 | 26,300.01 | 16,289.27 | 3,327,126 |
| 2024-02-02 | 26,150.01 | 26,300.01 | 26,000.01 | 26,050.01 | 16,134.43 | 3,185,614 |
| 2024-02-01 | 25,900.01 | 26,350.01 | 25,900.01 | 26,150.01 | 16,196.36 | 2,062,463 |
| 2024-01-31 | 26,750.01 | 26,750.01 | 25,900.01 | 25,950.01 | 16,072.49 | 5,897,019 |
| 2024-01-30 | 26,350.01 | 26,600.01 | 26,350.01 | 26,500.01 | 16,413.14 | 2,851,001 |
| 2024-01-29 | 26,800.01 | 26,800.01 | 26,300.01 | 26,350.01 | 16,320.24 | 3,536,518 |
| 2024-01-26 | 26,800.01 | 26,900.01 | 26,550.01 | 26,550.01 | 16,444.11 | 2,571,491 |
| 2024-01-25 | 26,800.01 | 26,950.01 | 26,600.01 | 26,600.01 | 16,475.08 | 2,944,916 |
| 2024-01-24 | 26,650.01 | 27,100.01 | 26,550.01 | 26,750.01 | 16,567.98 | 8,811,908 |
| 2024-01-23 | 26,600.01 | 26,850.01 | 26,450.01 | 26,550.01 | 16,444.11 | 5,188,182 |
| 2024-01-22 | 26,700.01 | 26,700.01 | 26,350.01 | 26,450.01 | 16,382.17 | 3,884,229 |
| 2024-01-19 | 26,700.01 | 26,900.01 | 26,550.01 | 26,600.01 | 16,475.08 | 5,429,838 |
| 2024-01-18 | 26,700.01 | 26,800.01 | 26,550.01 | 26,650.01 | 16,506.04 | 3,166,128 |
| 2024-01-17 | 26,500.01 | 27,100.01 | 26,450.01 | 26,700.01 | 16,537.01 | 8,532,558 |
| 2024-01-16 | 26,300.01 | 26,400.01 | 26,050.01 | 26,350.01 | 16,320.24 | 2,286,231 |
| 2024-01-15 | 26,500.01 | 26,500.01 | 26,150.01 | 26,150.01 | 16,196.36 | 2,817,939 |
| 2024-01-12 | 26,250.01 | 26,750.01 | 26,050.01 | 26,100.01 | 16,165.39 | 11,817,198 |
| 2024-01-11 | 26,150.01 | 26,350.01 | 25,900.01 | 26,150.01 | 16,196.36 | 3,702,787 |
| 2024-01-10 | 25,950.01 | 26,700.01 | 25,850.01 | 26,150.01 | 16,196.36 | 9,029,287 |
| 2024-01-09 | 26,450.01 | 26,500.01 | 25,700.01 | 25,800.01 | 15,979.59 | 12,857,933 |
| 2024-01-08 | 26,650.01 | 26,650.01 | 26,450.01 | 26,450.01 | 16,382.17 | 5,699,126 |
| 2024-01-05 | 26,650.01 | 26,800.01 | 26,400.01 | 26,500.01 | 16,413.14 | 4,589,871 |
| 2024-01-04 | 26,750.01 | 27,100.01 | 26,600.01 | 26,600.01 | 16,475.08 | 7,535,905 |
| 2024-01-03 | 26,650.01 | 26,800.01 | 26,550.01 | 26,700.01 | 16,537.01 | 5,380,325 |
| 2024-01-02 | 26,550.01 | 26,800.01 | 26,300.01 | 26,700.01 | 16,537.01 | 5,374,416 |
| 2023-12-29 | 26,500.01 | 26,600.01 | 26,350.01 | 26,400.01 | 16,351.20 | 4,381,437 |
| 2023-12-28 | 26,550.01 | 26,800.01 | 26,350.01 | 26,350.01 | 16,320.24 | 9,405,587 |
| 2023-12-27 | 27,050.01 | 27,050.01 | 26,600.01 | 26,600.01 | 16,475.08 | 4,914,582 |
| 2023-12-26 | 27,400.01 | 27,400.01 | 26,800.01 | 26,850.01 | 16,629.92 | 5,570,552 |
| 2023-12-25 | 26,700.01 | 27,450.01 | 26,600.01 | 27,300.01 | 16,908.63 | 10,392,177 |
| 2023-12-22 | 26,700.01 | 26,800.01 | 26,150.01 | 26,600.01 | 16,475.08 | 5,954,039 |
| 2023-12-21 | 26,300.01 | 26,750.01 | 26,200.01 | 26,500.01 | 16,413.14 | 5,429,200 |
| 2023-12-20 | 25,900.01 | 26,450.01 | 25,850.01 | 26,450.01 | 16,382.17 | 6,483,191 |
| 2023-12-19 | 25,400.01 | 25,750.01 | 25,200.01 | 25,750.01 | 15,948.62 | 4,816,035 |
| 2023-12-18 | 25,400.01 | 25,500.01 | 25,200.01 | 25,200.01 | 15,607.97 | 2,138,969 |
| 2023-12-15 | 25,450.01 | 25,650.01 | 25,200.01 | 25,300.01 | 15,669.90 | 3,962,172 |
| 2023-12-14 | 25,900.01 | 25,900.01 | 25,250.01 | 25,300.01 | 15,669.90 | 5,552,024 |
| 2023-12-13 | 26,400.01 | 26,400.01 | 25,550.01 | 25,650.01 | 15,886.68 | 10,118,976 |
| 2023-12-12 | 26,200.01 | 26,400.01 | 25,900.01 | 26,400.01 | 16,351.20 | 4,084,997 |
| 2023-12-11 | 26,200.01 | 26,250.01 | 25,900.01 | 25,900.01 | 16,041.52 | 3,957,860 |
| 2023-12-08 | 26,300.01 | 26,450.01 | 26,000.01 | 26,000.01 | 16,103.46 | 4,377,923 |
| 2023-12-07 | 27,000.01 | 27,000.01 | 25,850.01 | 26,300.01 | 16,289.27 | 8,886,816 |
| 2023-12-06 | 26,500.01 | 27,000.01 | 26,450.01 | 27,000.01 | 16,722.82 | 6,629,016 |
| 2023-12-05 | 26,850.01 | 27,250.01 | 26,500.01 | 26,500.01 | 16,413.14 | 10,471,717 |
| 2023-12-04 | 26,800.01 | 27,150.01 | 26,700.01 | 26,800.01 | 16,598.95 | 8,436,246 |
| 2023-12-01 | 26,250.01 | 26,800.01 | 26,100.01 | 26,400.01 | 16,351.20 | 8,211,041 |
| 2023-11-30 | 26,100.01 | 26,350.01 | 25,750.01 | 26,200.01 | 16,227.33 | 7,670,070 |
| 2023-11-29 | 25,800.01 | 26,300.01 | 25,750.01 | 26,000.01 | 16,103.46 | 9,871,809 |
| 2023-11-28 | 25,350.01 | 25,600.01 | 24,800.01 | 25,550.01 | 15,824.74 | 7,930,414 |
| 2023-11-27 | 25,350.01 | 25,800.01 | 25,200.01 | 25,200.01 | 15,607.97 | 5,264,369 |
| 2023-11-24 | 25,150.01 | 25,200.01 | 24,100.01 | 25,200.01 | 15,607.97 | 7,029,274 |
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.