PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	20,000.01	20,150.01	19,050.01	19,700.01	12,061.22	2,745,426
2022-12-07	19,150.01	19,900.01	19,000.01	19,400.01	11,877.55	3,351,243
2022-12-06	19,300.01	20,700.01	19,100.01	19,100.01	11,693.87	5,819,395
2022-12-05	20,600.01	20,700.01	19,700.01	19,900.01	12,183.67	3,117,413
2022-12-02	18,700.01	20,000.01	18,700.01	20,000.01	12,244.89	2,645,920
2022-12-01	20,300.01	20,300.01	18,900.01	18,900.01	11,571.42	2,934,215
2022-11-30	20,000.01	20,200.01	19,650.01	20,100.01	12,306.12	2,756,127
2022-11-29	19,100.01	19,850.01	18,600.01	19,850.01	12,153.06	4,302,535
2022-11-28	18,500.01	19,150.01	18,500.01	19,100.01	11,693.87	2,673,871
2022-11-25	17,850.01	18,300.01	17,550.01	18,300.01	11,204.08	2,475,020
2022-11-24	17,100.01	17,700.01	17,050.01	17,550.01	10,744.89	1,896,355
2022-11-23	17,000.01	17,800.01	16,900.01	17,500.01	10,714.28	3,227,940
2022-11-22	15,950.01	17,200.01	15,950.01	16,800.01	10,285.71	2,994,429
2022-11-21	15,900.01	16,450.01	15,650.01	16,100.01	9,857.14	2,429,180
2022-11-18	15,000.01	16,350.01	14,500.01	15,800.01	9,673.47	4,662,384
2022-11-17	16,050.01	16,050.01	15,300.01	15,300.01	9,367.34	1,938,680
2022-11-16	13,500.01	15,500.01	13,500.01	15,500.01	9,489.79	7,375,866
2022-11-15	14,500.01	14,850.01	14,500.01	14,500.01	8,877.55	4,271,070
2022-11-14	16,500.01	16,650.01	15,550.01	15,550.01	9,520.40	4,294,549
2022-11-11	16,750.01	17,100.01	16,400.01	16,700.01	10,224.49	2,943,638
2022-11-10	17,300.01	17,450.01	16,350.01	16,400.01	10,040.81	3,623,885
2022-11-09	17,500.01	17,850.01	17,300.01	17,550.01	10,744.89	2,172,830
2022-11-08	16,700.01	17,450.01	16,700.01	17,350.01	10,622.44	2,187,684
2022-11-07	17,300.01	17,500.01	16,800.01	16,800.01	10,285.71	2,906,104
2022-11-04	17,300.01	17,400.01	16,500.01	17,000.01	10,408.16	3,182,579
2022-11-03	17,300.01	17,650.01	17,100.01	17,200.01	10,530.61	1,658,053
2022-11-02	17,400.01	17,800.01	17,050.01	17,500.01	10,714.28	2,177,621
2022-11-01	17,100.01	17,400.01	16,950.01	17,250.01	10,561.22	1,958,486
2022-10-31	17,200.01	17,300.01	16,400.01	16,700.01	10,224.49	2,839,980
2022-10-28	17,800.01	17,950.01	17,100.01	17,100.01	10,469.38	2,530,922
2022-10-27	16,550.01	17,600.01	16,550.01	17,600.01	10,775.51	2,867,452
2022-10-26	16,800.01	17,000.01	16,200.01	16,450.01	10,071.42	2,628,830
2022-10-25	16,450.01	17,100.01	15,800.01	16,350.01	10,010.20	2,509,999
2022-10-24	17,750.01	17,750.01	16,300.01	16,300.01	9,979.59	3,604,559
2022-10-21	19,000.01	19,050.01	17,500.01	17,500.01	10,714.28	4,205,106
2022-10-20	19,250.01	19,300.01	18,800.01	18,800.01	11,510.20	1,585,540
2022-10-19	19,350.01	19,500.01	19,000.01	19,150.01	11,724.48	1,402,341
2022-10-18	19,800.01	19,850.01	19,100.01	19,300.01	11,816.32	2,856,591
2022-10-17	18,350.01	19,300.01	18,200.01	19,300.01	11,816.32	2,033,554
2022-10-14	18,950.01	19,000.01	18,750.01	18,900.01	11,571.42	2,104,470
2022-10-13	18,350.01	18,700.01	18,150.01	18,500.01	11,326.53	1,785,349
2022-10-12	17,700.01	18,500.01	17,600.01	18,150.01	11,112.24	1,852,432
2022-10-11	18,850.01	18,950.01	17,500.01	17,550.01	10,744.89	3,469,117
2022-10-10	18,000.01	18,950.01	18,000.01	18,800.01	11,510.20	2,875,278
2022-10-07	17,900.01	18,300.01	16,950.01	17,950.01	10,989.79	4,015,678
2022-10-06	18,700.01	18,950.01	18,000.01	18,000.01	11,020.40	2,928,145
2022-10-05	18,550.01	18,900.01	18,350.01	18,700.01	11,448.97	2,017,103
2022-10-04	18,600.01	18,700.01	18,000.01	18,000.01	11,020.40	2,782,002
2022-10-03	19,500.01	19,500.01	18,250.01	18,250.01	11,173.46	3,296,619
2022-09-30	19,000.01	19,600.01	18,100.01	19,600.01	11,999.99	3,877,521
2022-09-29	19,900.01	19,950.01	19,100.01	19,100.01	11,693.87	2,260,516
2022-09-28	19,700.01	20,300.01	19,300.01	19,300.01	11,816.32	3,351,882
2022-09-27	19,900.01	20,450.01	19,800.01	19,900.01	12,183.67	3,010,241
2022-09-26	21,000.01	21,000.01	19,850.01	19,850.01	12,153.06	6,436,873
2022-09-23	21,700.01	21,800.01	21,300.01	21,300.01	13,040.81	2,053,200
2022-09-22	21,400.01	21,700.01	21,150.01	21,600.01	13,224.48	2,382,382
2022-09-21	21,000.01	21,600.01	20,950.01	21,550.01	13,193.87	2,762,037
2022-09-20	20,950.01	21,200.01	20,500.01	21,150.01	12,948.97	2,798,453
2022-09-19	22,200.01	22,200.01	20,750.01	20,750.01	12,704.08	5,856,450
2022-09-16	22,250.01	22,400.01	21,800.01	22,000.01	13,469.38	3,294,223

← NewerPage 17 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.