PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	23,450.01	23,550.01	22,800.01	22,800.01	13,959.18	3,796,223
2021-12-21	23,150.01	23,500.01	22,850.01	23,250.01	14,234.69	2,291,981
2021-12-20	23,650.01	23,750.01	23,000.01	23,150.01	14,173.46	3,992,838
2021-12-17	24,100.01	24,400.01	23,800.01	24,000.01	14,693.87	3,839,667
2021-12-16	24,350.01	24,450.01	23,800.01	24,100.01	14,755.10	4,620,378
2021-12-15	24,100.01	24,800.01	24,100.01	24,350.01	14,908.16	5,554,101
2021-12-14	23,950.01	24,900.01	23,500.01	24,200.01	14,816.32	4,722,119
2021-12-13	23,600.01	23,900.01	23,400.01	23,900.01	14,632.65	3,342,938
2021-12-10	22,950.01	23,350.01	22,950.01	23,350.01	14,295.91	2,287,509
2021-12-09	22,950.01	23,300.01	22,700.01	23,150.01	14,173.46	2,017,742
2021-12-08	23,500.01	23,500.01	22,700.01	22,700.01	13,897.95	2,117,567
2021-12-07	22,500.01	23,150.01	22,250.01	23,000.01	14,081.63	3,314,508
2021-12-06	23,100.01	23,300.01	21,500.01	22,000.01	13,469.38	4,726,432
2021-12-03	24,100.01	24,100.01	23,100.01	23,100.01	14,142.85	3,404,590
2021-12-02	24,000.01	24,500.01	24,000.01	24,000.01	14,693.87	3,641,934
2021-12-01	23,600.01	24,200.01	23,600.01	24,000.01	14,693.87	3,235,606
2021-11-30	23,900.01	24,500.01	23,550.01	23,600.01	14,448.97	4,744,321
2021-11-29	23,000.01	23,700.01	23,000.01	23,600.01	14,448.97	3,824,014
2021-11-26	23,700.01	24,250.01	23,500.01	23,850.01	14,602.03	4,446,443
2021-11-25	24,050.01	24,300.01	23,700.01	23,800.01	14,571.42	4,060,560
2021-11-24	24,400.01	24,600.01	23,750.01	24,000.01	14,693.87	4,542,115
2021-11-23	23,200.01	24,350.01	23,100.01	24,350.01	14,908.16	3,283,522
2021-11-22	24,000.01	24,000.01	23,000.01	23,000.01	14,081.63	5,914,109
2021-11-19	24,800.01	24,850.01	23,250.01	24,500.01	14,999.99	16,577,810
2021-11-18	25,800.01	25,800.01	24,800.01	25,000.01	15,306.12	11,433,551
2021-11-17	26,200.01	26,450.01	25,800.01	25,800.01	15,795.91	5,546,913
2021-11-16	25,900.01	27,000.01	25,500.01	26,200.01	16,040.81	8,805,679
2021-11-15	25,650.01	26,750.01	25,400.01	26,100.01	15,979.59	9,040,627
2021-11-12	25,100.01	26,250.01	24,700.01	25,600.01	15,673.46	8,709,687
2021-11-11	26,300.01	26,300.01	25,100.01	25,400.01	15,551.01	5,951,803
2021-11-10	27,150.01	27,550.01	27,000.01	27,100.01	15,979.59	8,532,078
2021-11-09	25,500.01	27,050.01	25,250.01	27,050.01	15,950.10	14,310,266
2021-11-08	25,250.01	25,700.01	25,100.01	25,300.01	14,918.21	7,270,611
2021-11-05	24,950.01	25,250.01	24,850.01	24,900.01	14,682.35	5,066,156
2021-11-04	24,650.01	25,100.01	24,500.01	24,750.01	14,593.90	6,379,373
2021-11-03	25,500.01	25,650.01	24,700.01	24,750.01	14,593.90	9,189,486
2021-11-02	24,950.01	25,500.01	24,800.01	25,350.01	14,947.69	6,765,576
2021-11-01	25,300.01	25,700.01	24,800.01	24,950.01	14,711.83	9,503,335
2021-10-29	25,300.01	25,400.01	24,800.01	24,950.01	14,711.83	10,036,640
2021-10-28	26,000.01	26,000.01	25,200.01	25,300.01	14,918.21	10,205,943
2021-10-27	25,050.01	26,000.01	24,750.01	26,000.01	15,330.97	10,437,537
2021-10-26	24,800.01	25,000.01	24,450.01	24,700.01	14,564.42	4,870,020
2021-10-25	25,000.01	25,450.01	24,750.01	24,750.01	14,593.90	8,293,457
2021-10-22	24,800.01	24,950.01	24,600.01	24,700.01	14,564.42	3,891,256
2021-10-21	24,650.01	25,000.01	24,600.01	24,600.01	14,505.45	4,717,168
2021-10-20	24,600.01	24,700.01	24,100.01	24,400.01	14,387.52	9,081,994

← NewerPage 21 of 21 · 1,246 trading days

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.