PetroVietnam Transportation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 20,850.00 | 21,150.00 | 20,500.00 | 20,850.00 | 18,954.55 | 7,906,733 |
| 2026-01-21 | 20,100.00 | 20,500.00 | 19,350.00 | 20,500.00 | 18,636.37 | 8,226,927 |
| 2026-01-20 | 20,600.00 | 20,850.00 | 20,300.00 | 20,300.00 | 18,454.55 | 5,063,932 |
| 2026-01-19 | 20,900.00 | 21,050.00 | 20,400.00 | 20,600.00 | 18,727.27 | 3,328,885 |
| 2026-01-16 | 20,650.00 | 21,300.00 | 20,450.00 | 20,600.00 | 18,727.27 | 5,978,592 |
| 2026-01-15 | 20,900.00 | 21,100.00 | 20,300.00 | 20,500.00 | 18,636.37 | 5,883,195 |
| 2026-01-14 | 21,550.00 | 22,100.00 | 20,700.00 | 20,900.00 | 19,000.00 | 13,484,118 |
| 2026-01-13 | 19,850.00 | 21,050.00 | 19,700.00 | 21,050.00 | 19,136.37 | 7,614,728 |
| 2026-01-12 | 20,750.00 | 20,750.00 | 19,500.00 | 19,700.00 | 17,909.09 | 9,758,081 |
| 2026-01-09 | 20,650.00 | 21,350.00 | 20,200.00 | 20,300.00 | 18,454.55 | 7,493,115 |
| 2026-01-08 | 21,000.00 | 21,500.00 | 20,500.00 | 20,750.00 | 18,863.64 | 14,376,581 |
| 2026-01-07 | 19,300.00 | 20,500.00 | 19,250.00 | 20,500.00 | 18,636.37 | 13,626,502 |
| 2026-01-06 | 18,850.00 | 19,400.00 | 18,800.00 | 19,200.00 | 17,454.55 | 8,164,177 |
| 2026-01-05 | 18,600.00 | 19,100.00 | 18,400.00 | 18,800.00 | 17,090.91 | 4,208,163 |
| 2025-12-31 | 18,850.00 | 18,850.00 | 18,400.00 | 18,400.00 | 16,727.27 | 2,152,756 |
| 2025-12-30 | 19,100.00 | 19,100.00 | 18,650.00 | 18,800.00 | 17,090.91 | 2,065,944 |
| 2025-12-29 | 18,600.00 | 19,200.00 | 18,600.00 | 18,950.00 | 17,227.27 | 4,306,569 |
| 2025-12-26 | 18,350.00 | 18,700.00 | 18,200.00 | 18,500.00 | 16,818.18 | 2,533,204 |
| 2025-12-25 | 18,900.00 | 18,950.00 | 18,400.00 | 18,400.00 | 16,727.27 | 1,961,201 |
| 2025-12-24 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 17,181.82 | 4,500,761 |
| 2025-12-23 | 18,600.00 | 18,850.00 | 18,450.00 | 18,450.00 | 16,772.73 | 3,879,502 |
| 2025-12-22 | 18,250.00 | 18,500.00 | 18,250.00 | 18,500.00 | 16,818.18 | 1,489,598 |
| 2025-12-19 | 18,300.00 | 18,550.00 | 18,250.00 | 18,250.00 | 16,590.91 | 1,718,022 |
| 2025-12-18 | 18,350.00 | 18,500.00 | 18,250.00 | 18,300.00 | 16,636.37 | 1,399,972 |
| 2025-12-17 | 18,250.00 | 18,600.00 | 18,100.00 | 18,350.00 | 16,681.82 | 2,349,034 |
| 2025-12-16 | 17,800.00 | 18,350.00 | 17,600.00 | 18,350.00 | 16,681.82 | 2,776,526 |
| 2025-12-15 | 17,400.00 | 17,950.00 | 17,300.00 | 17,850.00 | 16,227.27 | 3,840,792 |
| 2025-12-12 | 18,000.00 | 18,100.00 | 17,400.00 | 17,400.00 | 15,818.18 | 4,230,434 |
| 2025-12-11 | 18,200.00 | 18,300.00 | 17,950.00 | 18,000.00 | 16,363.64 | 1,618,070 |
| 2025-12-10 | 18,150.00 | 18,300.00 | 18,050.00 | 18,050.00 | 16,409.09 | 2,125,723 |
| 2025-12-09 | 18,400.00 | 18,500.00 | 17,950.00 | 18,100.00 | 16,454.55 | 4,735,065 |
| 2025-12-08 | 18,950.00 | 19,000.00 | 18,350.00 | 18,400.00 | 16,727.27 | 5,418,664 |
| 2025-12-05 | 19,000.00 | 19,350.00 | 18,900.00 | 18,900.00 | 17,181.82 | 4,321,939 |
| 2025-12-04 | 18,950.00 | 19,300.00 | 18,800.00 | 19,000.00 | 17,272.73 | 7,236,881 |
| 2025-12-03 | 19,250.00 | 19,250.00 | 18,750.00 | 18,750.00 | 17,045.46 | 4,679,515 |
| 2025-12-02 | 18,850.00 | 19,400.00 | 18,800.00 | 19,200.00 | 17,454.55 | 6,125,014 |
| 2025-12-01 | 19,100.00 | 19,250.00 | 18,750.00 | 18,750.00 | 17,045.46 | 2,656,434 |
| 2025-11-28 | 18,750.00 | 19,400.00 | 18,750.00 | 18,850.00 | 17,136.37 | 9,612,996 |
| 2025-11-27 | 19,100.00 | 19,150.00 | 18,600.00 | 18,600.00 | 16,909.09 | 3,606,686 |
| 2025-11-26 | 18,700.00 | 19,150.00 | 18,650.00 | 19,050.00 | 17,318.18 | 5,765,654 |
| 2025-11-25 | 18,150.00 | 18,850.00 | 18,100.00 | 18,500.00 | 16,818.18 | 9,570,936 |
| 2025-11-24 | 18,100.00 | 18,200.00 | 17,850.00 | 17,850.00 | 16,227.27 | 1,702,586 |
| 2025-11-21 | 18,250.00 | 18,300.00 | 17,900.00 | 18,000.00 | 16,363.64 | 2,951,270 |
| 2025-11-20 | 18,500.00 | 18,600.00 | 18,100.00 | 18,300.00 | 16,636.37 | 3,150,103 |
| 2025-11-19 | 18,550.00 | 18,650.00 | 18,300.00 | 18,350.00 | 16,681.82 | 4,196,701 |
| 2025-11-18 | 18,750.00 | 18,800.00 | 18,400.00 | 18,550.00 | 16,863.64 | 3,617,039 |
| 2025-11-17 | 18,700.00 | 18,700.00 | 18,300.00 | 18,700.00 | 17,000.00 | 4,107,290 |
| 2025-11-14 | 18,500.00 | 18,700.00 | 18,350.00 | 18,500.00 | 16,818.18 | 3,252,326 |
| 2025-11-13 | 17,600.00 | 18,500.00 | 17,550.00 | 18,500.00 | 16,818.18 | 9,210,594 |
| 2025-11-12 | 17,350.00 | 17,800.00 | 17,350.00 | 17,600.00 | 16,000.00 | 1,916,256 |
| 2025-11-11 | 17,400.00 | 17,500.00 | 17,200.00 | 17,250.00 | 15,681.82 | 1,923,543 |
| 2025-11-10 | 17,700.00 | 17,700.00 | 17,300.00 | 17,400.00 | 15,818.18 | 1,652,264 |
| 2025-11-07 | 17,900.00 | 18,200.00 | 17,600.00 | 17,600.00 | 16,000.00 | 4,581,317 |
| 2025-11-06 | 18,100.00 | 18,100.00 | 17,600.00 | 17,900.00 | 16,272.73 | 1,743,083 |
| 2025-11-05 | 17,250.00 | 18,150.00 | 17,150.00 | 18,000.00 | 16,363.64 | 7,043,799 |
| 2025-11-04 | 17,450.00 | 17,500.00 | 16,850.00 | 17,300.00 | 15,727.27 | 2,836,001 |
| 2025-11-03 | 17,850.00 | 17,900.00 | 17,400.00 | 17,400.00 | 15,818.18 | 1,713,781 |
| 2025-10-31 | 17,550.00 | 18,050.00 | 17,550.00 | 17,600.00 | 16,000.00 | 3,581,869 |
| 2025-10-30 | 17,750.00 | 17,750.00 | 17,400.00 | 17,450.00 | 15,863.64 | 1,233,654 |
| 2025-10-29 | 17,300.00 | 17,750.00 | 17,300.00 | 17,650.00 | 16,045.46 | 2,970,598 |
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.