PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22,300.00	23,800.00	22,250.00	23,800.00	21,636.37	20,434,797
2026-04-22	22,400.00	22,700.00	22,250.00	22,250.00	20,227.27	7,236,083
2026-04-21	21,550.00	22,600.00	21,400.00	22,100.00	20,090.91	10,125,309
2026-04-20	21,800.00	22,000.00	21,550.00	21,550.00	19,590.91	2,558,948
2026-04-17	21,350.00	22,000.00	21,250.00	21,750.00	19,772.73	4,879,163
2026-04-16	21,450.00	21,600.00	21,050.00	21,250.00	19,318.18	3,501,004
2026-04-15	21,850.00	22,050.00	21,350.00	21,350.00	19,409.09	8,398,290
2026-04-14	22,700.00	22,750.00	21,800.00	21,850.00	19,863.64	5,663,960
2026-04-13	22,500.00	22,800.00	22,150.00	22,450.00	20,409.09	5,557,283
2026-04-10	21,850.00	23,000.00	21,550.00	22,500.00	20,454.55	11,010,559
2026-04-09	21,800.00	21,950.00	21,450.00	21,700.00	19,727.27	3,612,900
2026-04-08	21,450.00	22,050.00	21,050.00	22,000.00	20,000.00	9,725,122
2026-04-07	20,700.00	21,150.00	20,500.00	20,900.00	19,000.00	4,242,680
2026-04-06	21,200.00	21,300.00	20,400.00	20,750.00	18,863.64	5,969,314
2026-04-03	21,900.00	22,100.00	21,150.00	21,150.00	19,227.27	7,164,584
2026-04-02	21,900.00	22,150.00	21,150.00	21,550.00	19,590.91	6,541,374
2026-04-01	22,050.00	22,550.00	21,750.00	21,750.00	19,772.73	8,985,091
2026-03-31	22,100.00	22,350.00	21,750.00	21,800.00	19,818.18	7,968,829
2026-03-30	22,450.00	23,200.00	21,750.00	21,850.00	19,863.64	13,430,350
2026-03-27	22,500.00	22,650.00	22,050.00	22,300.00	20,272.73	10,255,761
2026-03-26	21,850.00	22,700.00	21,150.00	22,400.00	20,363.64	14,603,819
2026-03-25	21,550.00	22,250.00	21,300.00	21,700.00	19,727.27	9,698,936
2026-03-24	21,650.00	21,800.00	20,250.00	21,200.00	19,272.73	13,843,653
2026-03-23	21,750.00	22,200.00	20,750.00	21,250.00	19,318.18	12,497,209
2026-03-20	23,600.00	23,650.00	21,700.00	21,750.00	19,772.73	17,893,423
2026-03-19	24,550.00	24,700.00	23,150.00	23,300.00	21,181.82	12,418,867
2026-03-18	23,300.00	24,800.00	23,000.00	24,800.00	22,545.46	14,619,241
2026-03-17	24,700.00	24,750.00	23,000.00	23,200.00	21,090.91	9,706,936
2026-03-16	24,950.00	25,100.00	22,950.00	24,100.00	21,909.09	25,526,005
2026-03-13	26,800.00	27,850.00	24,650.00	24,650.00	22,409.09	27,142,155
2026-03-12	28,100.00	28,150.00	26,400.00	26,500.00	24,090.91	12,167,209
2026-03-11	25,500.00	27,750.00	25,100.00	27,750.00	25,227.28	24,774,791
2026-03-10	27,000.00	29,000.00	26,600.00	26,600.00	24,181.82	16,467,240
2026-03-09	32,700.00	32,700.00	28,600.00	28,600.00	26,000.00	25,959,130
2026-03-06	29,700.00	30,700.00	28,700.00	30,700.00	27,909.09	27,276,422
2026-03-05	29,750.00	31,400.00	27,850.00	28,700.00	26,090.91	28,610,722
2026-03-04	28,200.00	29,350.00	27,300.00	29,350.00	26,681.82	32,039,454
2026-03-03	27,450.00	27,450.00	26,000.00	27,450.00	24,954.55	24,641,768
2026-03-02	25,700.00	25,700.00	25,700.00	25,700.00	23,363.64	3,053,086
2026-02-27	23,000.00	24,050.00	22,950.00	24,050.00	21,863.64	24,213,043
2026-02-26	21,650.00	22,600.00	21,650.00	22,500.00	20,454.55	8,573,772
2026-02-25	22,200.00	22,250.00	21,700.00	21,700.00	19,727.27	6,402,897
2026-02-24	21,150.00	22,000.00	20,900.00	22,000.00	20,000.00	7,194,007
2026-02-23	20,600.00	21,100.00	20,550.00	21,050.00	19,136.37	3,958,152
2026-02-13	20,100.00	20,200.00	19,900.00	20,050.00	18,227.27	1,937,355
2026-02-12	20,500.00	20,600.00	20,100.00	20,150.00	18,318.18	1,272,018
2026-02-11	19,900.00	20,200.00	19,750.00	20,150.00	18,318.18	2,591,506
2026-02-10	21,000.00	21,200.00	19,600.00	19,900.00	18,090.91	5,888,181
2026-02-09	21,300.00	21,300.00	20,700.00	20,900.00	19,000.00	2,584,653
2026-02-06	21,300.00	21,650.00	20,700.00	20,900.00	19,000.00	6,603,190
2026-02-05	22,700.00	22,750.00	21,750.00	21,750.00	19,772.73	5,137,968
2026-02-04	21,900.00	23,000.00	21,700.00	22,550.00	20,500.00	11,315,699
2026-02-03	22,250.00	22,900.00	21,900.00	21,900.00	19,909.09	12,660,097
2026-02-02	20,600.00	21,700.00	20,300.00	21,700.00	19,727.27	7,608,451
2026-01-30	20,800.00	21,400.00	20,700.00	20,750.00	18,863.64	5,109,845
2026-01-29	21,100.00	21,100.00	20,500.00	20,500.00	18,636.37	2,768,077
2026-01-28	20,850.00	21,450.00	20,500.00	21,000.00	19,090.91	9,115,657
2026-01-27	20,400.00	21,000.00	19,900.00	20,550.00	18,681.82	4,059,577
2026-01-26	19,900.00	20,850.00	19,850.00	20,400.00	18,545.46	7,040,533
2026-01-23	21,000.00	21,000.00	19,650.00	19,850.00	18,045.46	4,728,901

← NewerPage 3 of 5 · 247 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.