PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	21,900.01	22,300.01	21,800.01	22,250.01	13,622.44	3,665,093
2023-08-28	21,800.01	21,900.01	21,650.01	21,750.01	13,316.32	2,575,484
2023-08-25	21,950.01	22,100.01	21,600.01	21,650.01	13,255.10	2,842,695
2023-08-24	21,700.01	21,950.01	21,650.01	21,950.01	13,438.77	2,533,797
2023-08-23	22,000.01	22,000.01	21,650.01	21,700.01	13,285.71	2,852,758
2023-08-22	22,050.01	22,050.01	21,100.01	21,850.01	13,377.55	4,289,438
2023-08-21	21,500.01	22,000.01	21,300.01	21,900.01	13,408.16	3,624,205
2023-08-18	23,100.01	23,450.01	21,500.01	21,500.01	13,163.26	8,924,830
2023-08-17	23,450.01	23,600.01	23,050.01	23,100.01	14,142.85	7,096,356
2023-08-16	23,600.01	23,950.01	23,500.01	23,500.01	14,387.75	3,401,555
2023-08-15	23,650.01	23,950.01	23,500.01	23,600.01	14,448.97	4,451,554
2023-08-14	23,500.01	23,650.01	23,350.01	23,500.01	14,387.75	3,796,223
2023-08-11	23,550.01	23,550.01	23,050.01	23,350.01	14,295.91	4,075,893
2023-08-10	23,800.01	23,950.01	23,250.01	23,300.01	14,265.30	7,226,208
2023-08-09	24,450.01	24,450.01	23,700.01	23,700.01	14,510.20	7,480,482
2023-08-08	24,000.01	24,650.01	24,000.01	24,350.01	14,908.16	9,845,136
2023-08-07	23,950.01	24,000.01	23,650.01	23,900.01	14,632.65	6,643,710
2023-08-04	23,800.01	23,900.01	23,400.01	23,650.01	14,479.59	6,235,466
2023-08-03	23,350.01	23,800.01	23,250.01	23,450.01	14,357.14	8,037,745
2023-08-02	23,400.01	23,550.01	23,050.01	23,300.01	14,265.30	4,916,499
2023-08-01	23,800.01	23,900.01	23,050.01	23,450.01	14,357.14	10,215,846
2023-07-31	23,900.01	24,100.01	23,450.01	23,600.01	14,448.97	7,095,877
2023-07-28	23,650.01	23,700.01	23,200.01	23,500.01	14,387.75	6,295,201
2023-07-27	23,800.01	23,900.01	23,150.01	23,300.01	14,265.30	8,490,232
2023-07-26	23,800.01	23,900.01	23,550.01	23,800.01	14,571.42	3,713,967
2023-07-25	24,000.01	24,200.01	23,500.01	23,900.01	14,632.65	5,452,678
2023-07-24	23,950.01	24,400.01	23,800.01	23,800.01	14,571.42	6,122,224
2023-07-21	23,600.01	23,800.01	23,550.01	23,800.01	14,571.42	4,920,811
2023-07-20	23,750.01	23,750.01	23,500.01	23,550.01	14,418.36	4,036,442
2023-07-19	23,850.01	24,400.01	23,700.01	23,700.01	14,510.20	10,530,015
2023-07-18	23,800.01	23,950.01	23,400.01	23,500.01	14,387.75	3,361,785
2023-07-17	23,750.01	24,100.01	23,400.01	23,850.01	14,602.03	5,237,536
2023-07-14	23,700.01	24,050.01	23,250.01	23,700.01	14,510.20	7,199,695
2023-07-13	23,700.01	23,750.01	23,550.01	23,700.01	14,510.20	4,071,421
2023-07-12	23,600.01	24,150.01	23,550.01	23,600.01	14,448.97	6,218,056
2023-07-11	23,600.01	23,800.01	23,150.01	23,450.01	14,357.14	6,171,578
2023-07-10	23,400.01	23,650.01	23,250.01	23,450.01	14,357.14	6,802,471
2023-07-07	23,000.01	23,300.01	22,900.01	23,050.01	14,112.24	6,901,019
2023-07-06	23,450.01	23,600.01	22,950.01	23,150.01	14,173.46	7,070,801
2023-07-05	23,850.01	23,850.01	23,450.01	23,450.01	14,357.14	5,542,760
2023-07-04	23,200.01	23,800.01	23,100.01	23,650.01	14,479.59	7,648,827
2023-07-03	23,750.01	23,750.01	23,050.01	23,200.01	14,204.08	6,188,827
2023-06-30	23,150.01	23,400.01	22,800.01	23,150.01	14,173.46	6,303,986
2023-06-29	22,900.01	23,650.01	22,750.01	22,900.01	14,020.40	12,051,986
2023-06-28	23,100.01	23,250.01	22,850.01	22,950.01	14,051.01	7,871,157
2023-06-27	21,750.01	22,800.01	21,600.01	22,800.01	13,959.18	14,580,991
2023-06-26	21,250.01	21,400.01	20,900.01	21,350.01	13,071.42	5,646,898
2023-06-23	21,650.01	21,650.01	21,200.01	21,250.01	13,010.20	5,373,617
2023-06-22	21,700.01	21,900.01	21,600.01	21,600.01	13,224.48	5,424,248
2023-06-21	21,100.01	21,500.01	21,000.01	21,500.01	13,163.26	6,105,134
2023-06-20	21,100.01	21,100.01	20,800.01	20,950.01	12,826.53	2,246,780
2023-06-19	21,050.01	21,150.01	20,850.01	20,900.01	12,795.91	2,135,775
2023-06-16	21,300.01	21,450.01	20,900.01	20,900.01	12,795.91	7,284,027
2023-06-15	20,950.01	21,050.01	20,800.01	21,050.01	12,887.75	3,028,609
2023-06-14	21,050.01	21,150.01	20,750.01	20,950.01	12,826.53	5,421,987
2023-06-13	21,200.01	21,250.01	20,800.01	21,050.01	12,887.75	2,886,778
2023-06-12	20,850.01	21,100.01	20,600.01	21,050.01	12,887.75	3,938,853
2023-06-09	21,050.01	21,100.01	20,700.01	20,700.01	12,673.46	3,934,221
2023-06-08	21,700.01	21,750.01	20,950.01	21,000.01	12,857.14	5,829,298
2023-06-07	21,650.01	21,850.01	21,450.01	21,500.01	13,163.26	3,759,487

← NewerPage 14 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.