PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	19,550.01	20,850.01	19,200.01	19,850.01	12,153.06	6,212,466
2022-06-20	21,200.01	21,300.01	19,950.01	19,950.01	12,214.28	6,348,867
2022-06-17	20,300.01	21,800.01	19,800.01	21,400.01	13,102.04	7,100,988
2022-06-16	20,800.01	21,500.01	20,450.01	21,050.01	12,887.75	5,524,712
2022-06-15	20,900.01	21,400.01	20,050.01	20,350.01	12,459.18	4,446,283
2022-06-14	20,250.01	21,200.01	20,000.01	21,000.01	12,857.14	5,851,818
2022-06-13	20,700.01	21,500.01	20,350.01	20,350.01	12,459.18	10,401,600
2022-06-10	23,100.01	23,400.01	21,850.01	21,850.01	13,377.55	10,023,224
2022-06-09	23,400.01	23,700.01	23,150.01	23,450.01	14,357.14	5,629,967
2022-06-08	23,550.01	24,050.01	23,200.01	23,300.01	14,265.30	8,682,215
2022-06-07	21,850.01	23,250.01	21,050.01	23,250.01	14,234.69	10,034,723
2022-06-06	22,200.01	22,500.01	21,650.01	21,850.01	13,377.55	8,829,796
2022-06-03	21,600.01	21,900.01	21,450.01	21,650.01	13,255.10	4,008,970
2022-06-02	22,000.01	22,400.01	21,300.01	21,550.01	13,193.87	7,016,975
2022-06-01	21,200.01	22,500.01	21,200.01	22,350.01	13,683.67	7,950,378
2022-05-31	20,800.01	21,700.01	20,550.01	21,400.01	13,102.04	6,767,972
2022-05-30	20,850.01	21,350.01	20,500.01	20,700.01	12,673.46	4,893,818
2022-05-27	20,700.01	20,950.01	20,350.01	20,450.01	12,520.40	4,355,243
2022-05-26	20,800.01	20,900.01	20,350.01	20,650.01	12,642.85	5,084,205
2022-05-25	19,500.01	20,650.01	19,350.01	20,650.01	12,642.85	7,449,497
2022-05-24	19,200.01	19,550.01	18,200.01	19,300.01	11,816.32	5,580,933
2022-05-23	19,600.01	20,000.01	19,150.01	19,500.01	11,938.77	3,727,224
2022-05-20	19,700.01	20,100.01	19,050.01	19,400.01	11,877.55	4,159,905
2022-05-19	18,100.01	19,950.01	18,050.01	19,500.01	11,938.77	7,292,013
2022-05-18	18,900.01	19,400.01	18,600.01	18,850.01	11,540.81	4,505,699
2022-05-17	17,700.01	18,900.01	17,650.01	18,900.01	11,571.42	4,303,973
2022-05-16	17,400.01	17,700.01	17,300.01	17,700.01	10,836.73	5,721,647
2022-05-13	18,000.01	18,100.01	16,450.01	16,550.01	10,132.65	8,487,836
2022-05-12	19,000.01	19,150.01	17,650.01	17,650.01	10,806.12	5,092,510
2022-05-11	18,900.01	19,250.01	18,700.01	18,950.01	11,602.04	3,578,205
2022-05-10	17,300.01	18,850.01	17,300.01	18,700.01	11,448.97	5,583,968
2022-05-09	19,000.01	19,400.01	17,950.01	17,950.01	10,989.79	9,651,076
2022-05-06	19,900.01	20,200.01	19,250.01	19,250.01	11,785.71	3,529,331
2022-05-05	20,900.01	21,150.01	19,850.01	20,500.01	12,551.02	4,730,904
2022-05-04	20,350.01	21,100.01	20,250.01	20,500.01	12,551.02	4,154,155
2022-04-29	19,450.01	20,300.01	19,450.01	20,300.01	12,428.57	5,946,532
2022-04-28	19,600.01	20,150.01	19,400.01	19,400.01	11,877.55	3,556,643
2022-04-27	19,400.01	19,900.01	18,900.01	19,650.01	12,030.61	4,363,868
2022-04-26	17,550.01	19,500.01	17,550.01	19,500.01	11,938.77	8,125,591
2022-04-25	20,200.01	20,300.01	18,600.01	18,600.01	11,387.75	5,876,894
2022-04-22	21,200.01	21,750.01	19,550.01	20,000.01	12,244.89	11,638,152
2022-04-21	21,150.01	22,300.01	20,100.01	21,000.01	12,857.14	9,734,610
2022-04-20	22,900.01	23,250.01	21,500.01	21,500.01	13,163.26	5,800,708
2022-04-19	22,750.01	23,500.01	22,400.01	23,000.01	14,081.63	6,022,719
2022-04-18	23,250.01	23,850.01	22,200.01	22,500.01	13,775.50	6,186,272
2022-04-15	23,850.01	24,250.01	23,400.01	23,500.01	14,387.75	3,291,348
2022-04-14	23,600.01	24,500.01	23,550.01	23,800.01	14,571.42	3,988,047
2022-04-13	23,500.01	23,700.01	22,800.01	23,550.01	14,418.36	4,852,930
2022-04-12	23,850.01	24,250.01	23,000.01	23,000.01	14,081.63	7,644,834
2022-04-08	24,800.01	24,900.01	23,800.01	23,800.01	14,571.42	4,199,196
2022-04-07	24,500.01	25,100.01	24,350.01	24,700.01	15,122.44	5,919,220
2022-04-06	25,000.01	25,200.01	24,350.01	24,500.01	14,999.99	7,759,353
2022-04-05	25,300.01	25,600.01	25,000.01	25,050.01	15,336.73	5,274,271
2022-04-04	25,800.01	25,800.01	24,900.01	25,100.01	15,367.34	6,938,393
2022-04-01	25,200.01	25,700.01	24,800.01	25,300.01	15,489.79	6,494,531
2022-03-31	25,800.01	26,200.01	25,150.01	25,700.01	15,734.69	4,842,389
2022-03-30	26,400.01	26,900.01	25,600.01	25,600.01	15,673.46	7,288,819
2022-03-29	26,000.01	26,900.01	25,700.01	26,700.01	16,346.93	11,071,306
2022-03-28	25,300.01	26,400.01	25,250.01	26,000.01	15,918.36	5,739,376
2022-03-25	25,500.01	25,850.01	25,300.01	25,600.01	15,673.46	6,441,504

← NewerPage 19 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.