PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	22,600.01	23,200.01	22,350.01	22,400.01	13,714.28	9,582,556
2022-09-14	21,600.01	22,450.01	21,600.01	22,450.01	13,744.89	4,322,500
2022-09-13	22,200.01	22,400.01	21,800.01	22,050.01	13,499.99	2,929,583
2022-09-12	22,000.01	22,800.01	22,000.01	22,150.01	13,561.22	3,213,086
2022-09-09	21,550.01	21,950.01	21,000.01	21,950.01	13,438.77	3,101,441
2022-09-08	21,450.01	21,750.01	21,050.01	21,250.01	13,010.20	3,775,619
2022-09-07	22,200.01	22,600.01	21,100.01	21,250.01	13,010.20	7,605,224
2022-09-06	23,150.01	23,200.01	22,650.01	22,650.01	13,867.34	5,134,516
2022-09-05	21,900.01	22,800.01	21,900.01	22,600.01	13,836.73	5,320,111
2022-08-31	22,050.01	22,400.01	21,800.01	21,800.01	13,346.93	4,241,362
2022-08-30	22,700.01	22,900.01	22,200.01	22,200.01	13,591.83	5,051,142
2022-08-29	21,300.01	22,900.01	21,000.01	22,400.01	13,714.28	8,645,639
2022-08-26	22,200.01	22,250.01	21,600.01	21,700.01	13,285.71	3,449,471
2022-08-25	21,850.01	22,500.01	21,650.01	22,200.01	13,591.83	6,418,984
2022-08-24	21,950.01	22,050.01	21,550.01	21,700.01	13,285.71	4,613,031
2022-08-23	20,800.01	21,900.01	20,800.01	21,800.01	13,346.93	8,899,434
2022-08-22	20,750.01	21,150.01	20,750.01	20,900.01	12,795.91	2,561,588
2022-08-19	21,000.01	21,600.01	20,750.01	20,850.01	12,765.30	4,750,550
2022-08-18	21,000.01	21,100.01	20,700.01	20,700.01	12,673.46	1,958,007
2022-08-17	21,200.01	21,300.01	20,700.01	21,000.01	12,857.14	2,825,605
2022-08-16	21,000.01	21,400.01	20,850.01	21,000.01	12,857.14	2,568,296
2022-08-15	21,300.01	21,450.01	21,100.01	21,100.01	12,918.36	2,833,591
2022-08-12	21,100.01	21,300.01	20,850.01	21,100.01	12,918.36	2,350,438
2022-08-11	21,500.01	21,800.01	20,800.01	21,000.01	12,857.14	4,365,145
2022-08-10	21,000.01	21,500.01	20,850.01	21,200.01	12,979.59	3,161,496
2022-08-09	21,100.01	21,400.01	21,000.01	21,150.01	12,948.97	3,149,837
2022-08-08	21,000.01	21,350.01	20,900.01	21,050.01	12,887.75	3,825,292
2022-08-05	20,250.01	21,300.01	20,150.01	21,000.01	12,857.14	6,260,382
2022-08-04	20,600.01	20,600.01	20,200.01	20,450.01	12,520.40	3,740,002
2022-08-03	19,800.01	20,700.01	19,650.01	20,600.01	12,612.24	5,074,302
2022-08-02	19,600.01	19,900.01	19,300.01	19,800.01	12,122.44	4,773,869
2022-08-01	18,900.01	19,600.01	18,900.01	19,600.01	11,999.99	3,562,074
2022-07-29	19,300.01	19,350.01	18,900.01	18,900.01	11,571.42	2,745,266
2022-07-28	19,250.01	19,300.01	19,000.01	19,200.01	11,755.10	2,439,882
2022-07-27	18,950.01	18,950.01	18,800.01	18,800.01	11,510.20	1,662,525
2022-07-26	19,100.01	19,300.01	19,000.01	19,000.01	11,632.65	1,688,559
2022-07-25	19,500.01	19,500.01	18,900.01	18,950.01	11,602.04	2,420,875
2022-07-22	19,950.01	20,200.01	19,600.01	19,600.01	11,999.99	2,330,633
2022-07-21	19,900.01	20,000.01	19,700.01	19,950.01	12,214.28	2,055,915
2022-07-20	20,200.01	20,200.01	19,850.01	19,900.01	12,183.67	5,137,072
2022-07-19	19,850.01	20,200.01	19,700.01	19,850.01	12,153.06	2,150,788
2022-07-18	19,250.01	19,600.01	19,100.01	19,600.01	11,999.99	2,537,151
2022-07-15	19,350.01	19,400.01	19,000.01	19,000.01	11,632.65	2,666,524
2022-07-14	19,350.01	19,450.01	19,150.01	19,250.01	11,785.71	1,539,221
2022-07-13	19,000.01	19,400.01	19,000.01	19,150.01	11,724.48	3,312,272
2022-07-12	18,650.01	19,600.01	18,600.01	19,500.01	11,938.77	2,778,328
2022-07-11	18,700.01	19,200.01	18,500.01	18,600.01	11,387.75	2,159,892
2022-07-08	19,000.01	19,300.01	18,800.01	19,050.01	11,663.26	1,274,884
2022-07-07	18,550.01	19,000.01	18,100.01	18,500.01	11,326.53	2,900,514
2022-07-06	19,400.01	19,900.01	18,850.01	18,850.01	11,540.81	5,617,669
2022-07-05	20,500.01	20,800.01	20,000.01	20,250.01	12,397.95	4,614,309
2022-07-04	20,800.01	20,900.01	20,150.01	20,500.01	12,551.02	2,644,163
2022-07-01	20,050.01	20,650.01	19,600.01	20,500.01	12,551.02	4,921,130
2022-06-30	21,600.01	21,800.01	20,200.01	20,200.01	12,367.34	5,674,210
2022-06-29	21,000.01	21,750.01	20,700.01	21,500.01	13,163.26	5,285,611
2022-06-28	20,500.01	21,150.01	20,300.01	21,000.01	12,857.14	4,570,066
2022-06-27	19,600.01	20,200.01	19,600.01	20,150.01	12,336.73	3,719,398
2022-06-24	20,200.01	20,200.01	19,200.01	19,200.01	11,755.10	2,092,810
2022-06-23	18,100.01	19,700.01	18,100.01	19,700.01	12,061.22	3,416,888
2022-06-22	20,000.01	20,500.01	18,500.01	18,500.01	11,326.53	7,043,010

← NewerPage 18 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.