PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	21,800.01	21,800.01	21,550.01	21,650.01	13,255.10	3,140,573
2023-06-05	21,450.01	22,100.01	21,250.01	21,650.01	13,255.10	8,422,511
2023-06-02	21,300.01	21,450.01	21,100.01	21,200.01	12,979.59	4,079,886
2023-06-01	21,250.01	21,300.01	20,900.01	21,100.01	12,918.36	4,510,011
2023-05-31	21,300.01	21,650.01	21,150.01	21,250.01	13,010.20	6,228,917
2023-05-30	21,300.01	21,600.01	21,200.01	21,300.01	13,040.81	6,044,920
2023-05-29	21,200.01	21,300.01	21,050.01	21,200.01	12,979.59	4,670,210
2023-05-26	21,300.01	21,400.01	21,000.01	21,000.01	12,857.14	4,300,459
2023-05-25	20,750.01	21,150.01	20,750.01	21,050.01	12,887.75	7,903,581
2023-05-24	20,850.01	21,150.01	20,700.01	20,700.01	12,673.46	5,467,053
2023-05-23	20,900.01	21,150.01	20,700.01	20,700.01	12,673.46	5,613,995
2023-05-22	20,850.01	20,950.01	20,700.01	20,800.01	12,734.69	4,607,760
2023-05-19	20,400.01	20,800.01	20,400.01	20,600.01	12,612.24	6,090,919
2023-05-18	20,250.01	20,400.01	20,150.01	20,300.01	12,428.57	2,648,795
2023-05-17	20,650.01	20,750.01	20,200.01	20,200.01	12,367.34	5,090,114
2023-05-16	20,550.01	20,900.01	20,400.01	20,450.01	12,520.40	2,810,432
2023-05-15	21,000.01	21,000.01	20,400.01	20,400.01	12,489.79	5,947,970
2023-05-12	21,000.01	21,050.01	20,750.01	20,800.01	12,734.69	3,172,517
2023-05-11	20,500.01	21,000.01	20,450.01	20,950.01	12,826.53	6,612,245
2023-05-10	20,550.01	20,650.01	20,400.01	20,500.01	12,551.02	3,752,140
2023-05-09	20,550.01	20,800.01	20,500.01	20,550.01	12,581.63	3,695,440
2023-05-08	20,400.01	20,700.01	20,400.01	20,500.01	12,551.02	3,519,109
2023-05-05	20,100.01	20,550.01	20,050.01	20,200.01	12,367.34	3,770,828
2023-05-04	20,300.01	20,300.01	20,050.01	20,100.01	12,306.12	2,771,460
2023-04-28	20,550.01	20,550.01	20,350.01	20,400.01	12,489.79	2,337,661
2023-04-27	20,600.01	20,750.01	20,300.01	20,350.01	12,459.18	1,592,408
2023-04-26	20,250.01	20,600.01	20,250.01	20,600.01	12,612.24	1,678,337
2023-04-25	20,500.01	20,750.01	20,200.01	20,250.01	12,397.95	2,578,678
2023-04-24	19,850.01	20,600.01	19,850.01	20,200.01	12,367.34	2,686,329
2023-04-21	20,400.01	20,400.01	19,850.01	19,900.01	12,183.67	3,939,179
2023-04-20	20,300.01	20,600.01	20,050.01	20,250.01	12,397.95	3,198,072
2023-04-19	20,700.01	20,850.01	20,300.01	20,300.01	12,428.57	3,190,565
2023-04-18	20,600.01	20,750.01	20,450.01	20,750.01	12,704.08	2,638,893
2023-04-17	20,800.01	20,900.01	20,500.01	20,550.01	12,581.63	2,962,964
2023-04-14	21,900.01	21,900.01	20,700.01	20,700.01	12,673.46	4,637,787
2023-04-13	21,900.01	22,300.01	21,700.01	21,700.01	13,285.71	4,677,558
2023-04-12	22,100.01	22,150.01	21,800.01	21,800.01	13,346.93	4,507,456
2023-04-11	21,500.01	22,200.01	21,500.01	21,900.01	13,408.16	4,459,220
2023-04-10	22,250.01	22,450.01	21,600.01	21,600.01	13,224.48	4,046,344
2023-04-07	21,350.01	22,200.01	21,250.01	21,950.01	13,438.77	4,780,583
2023-04-06	22,100.01	22,100.01	21,200.01	21,350.01	13,071.42	5,433,991
2023-04-05	22,000.01	22,400.01	21,650.01	21,950.01	13,438.77	4,320,424
2023-04-04	21,300.01	22,200.01	21,150.01	22,000.01	13,469.38	8,503,329
2023-04-03	21,150.01	21,250.01	21,000.01	21,200.01	12,979.59	4,319,625
2023-03-31	20,900.01	21,100.01	20,700.01	20,700.01	12,673.46	2,565,901
2023-03-30	20,750.01	21,200.01	20,600.01	20,900.01	12,795.91	4,874,652
2023-03-29	20,600.01	20,600.01	20,350.01	20,600.01	12,612.24	1,177,934
2023-03-28	20,700.01	20,800.01	20,400.01	20,400.01	12,489.79	2,356,348
2023-03-27	20,550.01	20,550.01	20,300.01	20,350.01	12,459.18	2,045,533
2023-03-24	20,400.01	20,750.01	20,300.01	20,500.01	12,551.02	2,256,204
2023-03-23	20,100.01	20,400.01	19,950.01	20,400.01	12,489.79	3,041,706
2023-03-22	20,650.01	20,700.01	20,300.01	20,300.01	12,428.57	1,860,258
2023-03-21	20,200.01	20,500.01	19,700.01	20,500.01	12,551.02	2,167,080
2023-03-20	20,550.01	20,600.01	19,900.01	19,900.01	12,183.67	3,571,178
2023-03-17	20,700.01	21,000.01	20,600.01	20,650.01	12,642.85	2,614,775
2023-03-16	20,800.01	20,850.01	20,350.01	20,450.01	12,520.40	4,598,975
2023-03-15	20,600.01	21,150.01	20,350.01	21,050.01	12,887.75	4,956,748
2023-03-14	21,000.01	21,200.01	19,800.01	19,800.01	12,122.44	6,251,917
2023-03-13	20,500.01	21,450.01	20,500.01	21,000.01	12,857.14	2,564,782
2023-03-10	21,100.01	21,100.01	20,500.01	20,750.01	12,704.08	4,088,990

← NewerPage 15 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.