PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	26,150.01	26,200.01	25,600.01	25,600.01	15,673.46	5,631,086
2022-03-23	26,350.01	26,500.01	25,600.01	25,700.01	15,734.69	6,863,804
2022-03-22	26,500.01	26,800.01	26,100.01	26,350.01	16,132.65	7,060,259
2022-03-21	26,000.01	26,400.01	25,450.01	26,000.01	15,918.36	6,628,696
2022-03-18	26,400.01	26,500.01	25,800.01	25,800.01	15,795.91	7,107,217
2022-03-17	25,250.01	26,250.01	24,800.01	25,800.01	15,795.91	7,578,710
2022-03-16	25,600.01	25,950.01	25,200.01	25,300.01	15,489.79	4,224,752
2022-03-15	24,200.01	25,950.01	23,900.01	25,500.01	15,612.24	8,900,393
2022-03-14	25,800.01	26,100.01	24,650.01	24,650.01	15,091.83	14,612,616
2022-03-11	27,300.01	28,000.01	25,800.01	26,300.01	16,102.03	14,769,141
2022-03-10	28,300.01	28,300.01	27,500.01	27,650.01	16,928.56	9,299,533
2022-03-09	28,050.01	29,500.01	27,200.01	28,450.01	17,418.36	21,203,458
2022-03-08	28,100.01	28,900.01	27,700.01	27,700.01	16,959.18	14,213,635
2022-03-07	28,500.01	29,300.01	28,000.01	29,100.01	17,816.32	12,512,139
2022-03-04	28,000.01	28,500.01	27,050.01	27,400.01	16,775.50	8,512,113
2022-03-03	26,500.01	27,800.01	25,900.01	27,800.01	17,020.40	26,978,132
2022-03-02	26,300.01	26,400.01	25,650.01	26,000.01	15,918.36	14,507,999
2022-03-01	25,000.01	25,350.01	24,850.01	25,000.01	15,306.12	7,303,513
2022-02-28	24,500.01	25,700.01	24,400.01	24,900.01	15,244.89	9,486,245
2022-02-25	24,900.01	25,100.01	24,200.01	24,300.01	14,877.54	6,116,315
2022-02-24	24,800.01	25,750.01	24,550.01	25,000.01	15,306.12	14,183,928
2022-02-23	23,600.01	24,850.01	23,400.01	24,850.01	15,214.28	16,863,868
2022-02-22	22,900.01	23,550.01	22,850.01	23,250.01	14,234.69	6,317,402
2022-02-21	22,950.01	23,300.01	22,850.01	23,000.01	14,081.63	3,370,889
2022-02-18	23,000.01	23,400.01	22,850.01	22,900.01	14,020.40	2,426,465
2022-02-17	22,950.01	23,700.01	22,850.01	23,050.01	14,112.24	7,588,932
2022-02-16	22,700.01	23,000.01	22,550.01	22,950.01	14,051.01	2,425,028
2022-02-15	23,350.01	23,350.01	22,700.01	22,800.01	13,959.18	2,555,199
2022-02-14	22,900.01	23,500.01	22,900.01	23,200.01	14,204.08	4,620,697
2022-02-11	23,100.01	23,450.01	22,800.01	22,850.01	13,989.79	2,284,155
2022-02-10	23,400.01	23,450.01	22,850.01	23,100.01	14,142.85	2,542,581
2022-02-09	22,400.01	23,200.01	22,250.01	23,000.01	14,081.63	3,573,414
2022-02-08	22,000.01	22,450.01	21,800.01	22,250.01	13,622.44	2,275,210
2022-02-07	22,000.01	22,200.01	21,700.01	21,900.01	13,408.16	2,478,693
2022-01-28	21,200.01	21,500.01	20,600.01	21,200.01	12,979.59	3,069,338
2022-01-27	21,750.01	21,750.01	20,900.01	21,000.01	12,857.14	3,018,866
2022-01-26	21,700.01	21,900.01	21,350.01	21,400.01	13,102.04	2,728,176
2022-01-25	21,250.01	21,800.01	21,000.01	21,500.01	13,163.26	2,271,537
2022-01-24	22,000.01	22,400.01	21,000.01	21,650.01	13,255.10	4,078,768
2022-01-21	22,200.01	22,450.01	21,750.01	21,800.01	13,346.93	3,502,498
2022-01-20	21,300.01	22,250.01	21,000.01	22,250.01	13,622.44	2,181,295
2022-01-19	21,400.01	21,700.01	21,000.01	21,300.01	13,040.81	3,444,839
2022-01-18	21,650.01	22,600.01	20,450.01	21,000.01	12,857.14	6,353,339
2022-01-17	23,700.01	23,850.01	21,900.01	21,950.01	13,438.77	5,066,955
2022-01-14	22,650.01	23,600.01	22,600.01	23,300.01	14,265.30	2,444,194
2022-01-13	24,350.01	24,350.01	23,100.01	23,100.01	14,142.85	3,972,714
2022-01-12	23,700.01	24,500.01	23,050.01	23,900.01	14,632.65	5,081,330
2022-01-11	24,000.01	24,100.01	23,400.01	23,400.01	14,326.52	4,748,633
2022-01-10	24,900.01	25,300.01	24,000.01	24,000.01	14,693.87	5,965,858
2022-01-07	25,200.01	25,400.01	25,000.01	25,000.01	15,306.12	6,332,895
2022-01-06	24,650.01	25,450.01	24,600.01	24,850.01	15,214.28	4,481,581
2022-01-05	25,500.01	25,550.01	24,800.01	24,900.01	15,244.89	5,627,731
2022-01-04	24,400.01	25,400.01	24,200.01	25,200.01	15,428.56	9,403,510
2021-12-31	23,800.01	24,300.01	23,550.01	24,100.01	14,755.10	4,896,054
2021-12-30	23,750.01	24,200.01	23,700.01	23,800.01	14,571.42	2,743,190
2021-12-29	23,900.01	23,900.01	23,500.01	23,700.01	14,510.20	3,776,897
2021-12-28	24,400.01	24,400.01	23,750.01	23,750.01	14,540.81	5,350,298
2021-12-27	24,200.01	24,250.01	23,800.01	24,000.01	14,693.87	4,960,581
2021-12-24	23,900.01	24,250.01	23,700.01	23,800.01	14,571.42	3,475,026
2021-12-23	22,900.01	23,950.01	22,650.01	23,700.01	14,510.20	4,880,242

← NewerPage 20 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.