PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	21,100.01	21,100.01	20,500.01	20,750.01	12,704.08	4,088,990
2023-03-09	21,550.01	21,700.01	21,050.01	21,200.01	12,979.59	3,749,106
2023-03-08	20,850.01	21,600.01	20,850.01	21,500.01	13,163.26	4,204,946
2023-03-07	21,250.01	21,250.01	20,800.01	21,100.01	12,918.36	2,420,555
2023-03-06	20,800.01	21,500.01	20,800.01	20,800.01	12,734.69	3,614,781
2023-03-03	21,050.01	21,350.01	20,500.01	20,500.01	12,551.02	5,125,412
2023-03-02	21,000.01	21,300.01	20,800.01	21,050.01	12,887.75	6,551,072
2023-03-01	19,400.01	20,700.01	19,250.01	20,700.01	12,673.46	6,461,469
2023-02-28	19,100.01	19,500.01	19,100.01	19,350.01	11,846.93	1,375,668
2023-02-27	19,250.01	19,600.01	18,950.01	18,950.01	11,602.04	1,545,290
2023-02-24	19,850.01	20,050.01	19,350.01	19,350.01	11,846.93	1,956,888
2023-02-23	20,000.01	20,100.01	19,100.01	19,850.01	12,153.06	2,752,453
2023-02-22	19,900.01	20,700.01	19,800.01	19,800.01	12,122.44	4,381,437
2023-02-21	20,850.01	20,850.01	20,300.01	20,300.01	12,428.57	3,305,883
2023-02-20	20,450.01	20,800.01	20,300.01	20,700.01	12,673.46	2,802,286
2023-02-17	20,400.01	20,450.01	20,050.01	20,300.01	12,428.57	2,358,424
2023-02-16	20,000.01	20,600.01	19,800.01	20,400.01	12,489.79	4,167,732
2023-02-15	19,200.01	19,750.01	19,000.01	19,700.01	12,061.22	2,551,047
2023-02-14	18,600.01	19,300.01	18,600.01	19,250.01	11,785.71	1,799,564
2023-02-13	18,600.01	19,000.01	18,200.01	18,500.01	11,326.53	2,405,701
2023-02-10	19,500.01	19,500.01	18,900.01	18,900.01	11,571.42	1,913,445
2023-02-09	19,100.01	19,650.01	19,100.01	19,500.01	11,938.77	1,910,570
2023-02-08	18,850.01	19,300.01	18,600.01	19,100.01	11,693.87	2,500,895
2023-02-07	19,200.01	19,300.01	18,500.01	18,500.01	11,326.53	3,990,922
2023-02-06	19,250.01	19,250.01	18,600.01	19,150.01	11,724.48	2,529,484
2023-02-03	19,100.01	19,400.01	18,650.01	19,300.01	11,816.32	2,960,728
2023-02-02	20,000.01	20,300.01	18,800.01	19,000.01	11,632.65	4,548,344
2023-02-01	21,450.01	21,600.01	19,950.01	19,950.01	12,214.28	6,885,047
2023-01-31	20,900.01	21,400.01	20,550.01	21,400.01	13,102.04	4,010,727
2023-01-30	21,100.01	21,250.01	20,850.01	20,900.01	12,795.91	4,346,298
2023-01-27	21,700.01	21,700.01	21,000.01	21,000.01	12,857.14	5,495,004
2023-01-19	20,400.01	21,400.01	20,200.01	21,400.01	13,102.04	5,687,786
2023-01-18	20,500.01	20,600.01	20,300.01	20,400.01	12,489.79	3,235,287
2023-01-17	19,850.01	20,500.01	19,650.01	20,350.01	12,459.18	3,451,547
2023-01-16	20,400.01	20,500.01	19,850.01	19,850.01	12,153.06	3,571,976
2023-01-13	20,850.01	20,950.01	20,250.01	20,400.01	12,489.79	2,014,547
2023-01-12	20,600.01	20,800.01	20,350.01	20,700.01	12,673.46	2,991,394
2023-01-11	20,950.01	21,000.01	20,400.01	20,400.01	12,489.79	2,106,546
2023-01-10	20,400.01	21,000.01	20,200.01	20,800.01	12,734.69	2,935,972
2023-01-09	20,600.01	21,100.01	20,400.01	20,550.01	12,581.63	3,571,657
2023-01-06	21,650.01	21,800.01	20,300.01	20,300.01	12,428.57	9,286,915
2023-01-05	22,500.01	22,500.01	21,350.01	21,800.01	13,346.93	8,191,396
2023-01-04	22,300.01	23,500.01	22,300.01	22,500.01	13,775.50	3,963,769
2023-01-03	21,950.01	22,550.01	21,900.01	22,400.01	13,714.28	3,778,175
2022-12-30	21,700.01	22,000.01	21,500.01	22,000.01	13,469.38	2,634,580
2022-12-29	21,750.01	21,800.01	21,100.01	21,800.01	13,346.93	1,856,425
2022-12-28	20,900.01	22,000.01	20,900.01	21,600.01	13,224.48	5,663,189
2022-12-27	20,100.01	20,900.01	20,050.01	20,900.01	12,795.91	2,691,760
2022-12-26	21,450.01	21,450.01	20,150.01	20,150.01	12,336.73	2,130,664
2022-12-23	21,500.01	21,500.01	20,950.01	21,500.01	13,163.26	2,228,732
2022-12-22	21,000.01	21,500.01	20,500.01	21,500.01	13,163.26	2,616,053
2022-12-21	21,350.01	21,350.01	20,000.01	20,600.01	12,612.24	2,262,433
2022-12-20	20,500.01	21,200.01	19,800.01	21,200.01	12,979.59	5,484,942
2022-12-19	21,100.01	21,300.01	20,350.01	20,800.01	12,734.69	3,139,934
2022-12-16	20,950.01	21,450.01	20,750.01	21,200.01	12,979.59	2,521,658
2022-12-15	21,000.01	21,200.01	20,650.01	21,200.01	12,979.59	2,557,435
2022-12-14	20,800.01	21,100.01	20,400.01	21,000.01	12,857.14	8,368,525
2022-12-13	19,600.01	20,500.01	19,300.01	20,500.01	12,551.02	3,385,104
2022-12-12	19,850.01	20,350.01	19,250.01	19,500.01	11,938.77	4,113,427
2022-12-09	19,750.01	19,800.01	19,100.01	19,800.01	12,122.44	1,935,646

← NewerPage 16 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.