PetroVietnam Transportation Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	26,000.01	26,400.01	24,900.01	24,900.01	15,422.16	11,000,550
2023-11-22	25,550.01	25,600.01	25,150.01	25,600.01	15,855.71	6,384,964
2023-11-21	25,150.01	25,550.01	24,900.01	25,550.01	15,824.74	5,955,796
2023-11-20	24,350.01	24,950.01	23,950.01	24,750.01	15,329.25	10,960,300
2023-11-17	25,550.01	25,650.01	24,650.01	24,750.01	15,329.25	10,356,879
2023-11-16	25,300.01	25,650.01	25,150.01	25,600.01	15,855.71	3,821,938
2023-11-15	25,900.01	25,900.01	25,150.01	25,300.01	15,669.90	6,327,944
2023-11-14	25,450.01	25,950.01	25,250.01	25,300.01	15,669.90	5,399,012
2023-11-13	24,700.01	25,300.01	24,650.01	25,100.01	15,546.03	6,127,016
2023-11-10	25,000.01	25,550.01	24,600.01	24,600.01	15,236.35	10,932,669
2023-11-09	25,600.01	25,900.01	25,150.01	25,200.01	15,607.97	9,710,971
2023-11-08	24,200.01	25,750.01	24,150.01	25,600.01	15,855.71	7,793,853
2023-11-07	23,900.01	25,100.01	23,700.01	24,300.01	15,050.54	8,940,482
2023-11-06	23,950.01	24,100.01	23,650.01	23,950.01	14,833.76	4,414,339
2023-11-03	24,450.01	24,500.01	23,350.01	23,800.01	14,740.86	11,678,880
2023-11-02	23,300.01	24,500.01	23,150.01	24,350.01	15,081.51	11,278,622
2023-11-01	22,100.01	23,000.01	21,900.01	23,000.01	14,245.37	8,429,219
2023-10-31	23,850.01	23,850.01	21,950.01	21,950.01	13,595.03	14,719,628
2023-10-30	25,350.01	25,700.01	23,550.01	23,550.01	14,586.02	5,569,593
2023-10-27	25,600.01	25,700.01	24,300.01	25,200.01	15,607.97	7,868,282
2023-10-26	26,800.01	27,000.01	25,600.01	25,600.01	15,855.71	10,863,031
2023-10-25	27,500.01	28,050.01	27,200.01	27,500.01	17,032.50	4,460,977
2023-10-24	27,400.01	27,650.01	26,900.01	27,450.01	17,001.54	3,547,539
2023-10-23	27,800.01	27,900.01	26,900.01	27,500.01	17,032.50	4,743,522
2023-10-20	27,150.01	28,100.01	26,300.01	28,000.01	17,342.19	5,699,446
2023-10-19	27,050.01	28,000.01	26,900.01	26,950.01	16,691.85	5,713,980
2023-10-18	28,300.01	28,650.01	26,550.01	27,000.01	16,722.82	11,439,141
2023-10-17	30,200.02	30,300.02	28,000.01	28,000.01	17,342.19	12,441,064
2023-10-16	30,300.02	30,850.02	29,900.01	30,100.01	18,642.85	6,440,227
2023-10-13	29,000.01	29,950.01	28,900.01	29,950.01	18,549.94	5,766,049
2023-10-12	28,900.01	29,800.01	28,750.01	29,250.01	18,116.39	9,488,641
2023-10-11	27,750.01	29,000.01	27,550.01	28,900.01	17,899.61	9,309,755
2023-10-10	28,400.01	28,800.01	27,600.01	27,600.01	17,094.44	5,875,936
2023-10-09	28,150.01	28,950.01	28,000.01	28,100.01	17,404.12	7,487,670
2023-10-06	26,900.01	27,700.01	26,800.01	27,600.01	17,094.44	4,073,816
2023-10-05	27,350.01	28,000.01	26,500.01	26,700.01	16,537.01	7,305,589
2023-10-04	26,200.01	27,700.01	26,200.01	27,700.01	17,156.38	6,019,045
2023-10-03	28,000.01	28,150.01	26,600.01	26,600.01	16,475.08	15,147,678
2023-10-02	28,450.01	29,500.01	28,250.01	28,550.01	17,682.84	7,269,812
2023-09-29	28,400.01	28,550.01	27,800.01	28,300.01	17,527.99	4,630,121
2023-09-28	27,250.01	28,800.01	26,950.01	28,200.01	17,466.06	13,911,925
2023-09-27	26,200.01	27,000.01	25,200.01	26,950.01	16,691.85	6,978,802
2023-09-26	26,400.01	27,400.01	25,500.01	25,750.01	15,948.62	8,167,598
2023-09-25	28,050.01	28,600.01	26,350.01	26,350.01	16,320.24	8,855,511
2023-09-22	27,700.01	28,450.01	26,200.01	28,300.01	17,527.99	11,742,129
2023-09-21	28,400.01	28,700.01	27,600.01	28,100.01	17,404.12	7,582,224
2023-09-20	26,600.01	28,350.01	26,550.01	28,350.01	17,558.96	11,251,310
2023-09-19	26,050.01	26,600.01	25,500.01	26,500.01	16,413.14	7,890,963
2023-09-18	26,250.01	26,400.01	25,500.01	25,950.01	16,072.49	4,325,854
2023-09-15	26,500.01	26,900.01	25,850.01	26,000.01	16,103.46	7,359,255
2023-09-14	26,000.01	26,500.01	25,600.01	26,150.01	16,196.36	8,007,558
2023-09-13	26,000.01	26,950.01	25,650.01	26,100.01	15,979.59	12,500,000
2023-09-12	25,450.01	25,950.01	25,450.01	25,800.01	15,795.91	9,876,281
2023-09-11	24,100.01	25,650.01	24,100.01	25,250.01	15,459.18	24,348,184
2023-09-08	23,550.01	24,300.01	23,400.01	24,000.01	14,693.87	8,692,597
2023-09-07	23,700.01	23,800.01	23,400.01	23,550.01	14,418.36	4,991,248
2023-09-06	23,750.01	23,800.01	23,200.01	23,750.01	14,540.81	4,734,897
2023-09-05	23,650.01	23,750.01	23,100.01	23,750.01	14,540.81	7,047,961
2023-08-31	22,300.01	23,200.01	22,150.01	23,200.01	14,204.08	7,866,366
2023-08-30	22,250.01	22,300.01	21,900.01	22,250.01	13,622.44	2,808,515

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.