PetroVietnam Transportation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 17,200.00 | 17,350.00 | 16,950.00 | 17,300.00 | 15,727.27 | 1,652,477 |
| 2025-10-27 | 17,400.00 | 17,450.00 | 17,100.00 | 17,100.00 | 15,545.46 | 1,244,185 |
| 2025-10-24 | 17,650.00 | 17,650.00 | 17,050.00 | 17,200.00 | 15,636.37 | 1,344,989 |
| 2025-10-23 | 17,450.00 | 17,700.00 | 17,350.00 | 17,400.00 | 15,818.18 | 1,432,582 |
| 2025-10-22 | 17,000.00 | 17,250.00 | 16,900.00 | 17,250.00 | 15,681.82 | 1,611,267 |
| 2025-10-21 | 16,650.00 | 17,050.00 | 16,450.00 | 17,000.00 | 15,454.55 | 4,539,500 |
| 2025-10-20 | 17,350.00 | 17,500.00 | 16,450.00 | 16,600.00 | 15,090.91 | 3,048,765 |
| 2025-10-17 | 17,500.00 | 17,600.00 | 17,350.00 | 17,350.00 | 15,772.73 | 1,925,230 |
| 2025-10-16 | 17,600.00 | 17,700.00 | 17,450.00 | 17,500.00 | 15,909.09 | 1,470,469 |
| 2025-10-15 | 17,600.00 | 17,750.00 | 17,350.00 | 17,550.00 | 15,954.55 | 2,431,235 |
| 2025-10-14 | 17,950.00 | 18,000.00 | 17,500.00 | 17,500.00 | 15,909.09 | 5,527,975 |
| 2025-10-13 | 17,850.00 | 17,900.00 | 17,750.00 | 17,900.00 | 16,272.73 | 3,108,561 |
| 2025-10-10 | 18,150.00 | 18,200.00 | 17,950.00 | 17,950.00 | 16,318.18 | 1,963,984 |
| 2025-10-09 | 18,200.00 | 18,200.00 | 17,900.00 | 18,050.00 | 16,409.09 | 2,474,771 |
| 2025-10-08 | 18,150.00 | 18,250.00 | 17,950.00 | 18,050.00 | 16,409.09 | 2,451,024 |
| 2025-10-07 | 18,250.00 | 18,300.00 | 17,900.00 | 17,900.00 | 16,272.73 | 2,436,793 |
| 2025-10-06 | 17,800.00 | 18,200.00 | 17,800.00 | 18,200.00 | 16,545.46 | 2,958,129 |
| 2025-10-03 | 18,000.00 | 18,000.00 | 17,750.00 | 17,750.00 | 16,136.37 | 3,179,974 |
| 2025-10-02 | 18,050.00 | 18,200.00 | 17,900.00 | 18,000.00 | 16,363.64 | 2,393,027 |
| 2025-10-01 | 18,150.00 | 18,150.00 | 17,950.00 | 18,000.00 | 16,363.64 | 3,259,261 |
| 2025-09-30 | 18,500.00 | 18,550.00 | 17,900.00 | 18,150.00 | 16,500.00 | 5,742,663 |
| 2025-09-29 | 18,650.00 | 18,650.00 | 18,400.00 | 18,500.00 | 16,818.18 | 2,901,392 |
| 2025-09-26 | 19,300.00 | 19,300.00 | 18,500.00 | 18,500.00 | 16,818.18 | 4,513,866 |
| 2025-09-25 | 18,700.00 | 19,500.00 | 18,700.00 | 19,200.00 | 17,454.55 | 12,115,839 |
| 2025-09-24 | 18,750.00 | 18,750.00 | 18,350.00 | 18,600.00 | 16,909.09 | 2,914,182 |
| 2025-09-23 | 18,100.00 | 18,750.00 | 18,100.00 | 18,600.00 | 16,909.09 | 4,797,441 |
| 2025-09-22 | 18,300.00 | 18,600.00 | 18,050.00 | 18,150.00 | 16,500.00 | 3,736,913 |
| 2025-09-19 | 18,250.00 | 18,400.00 | 18,200.00 | 18,200.00 | 16,545.46 | 1,772,164 |
| 2025-09-18 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 16,545.46 | 2,323,493 |
| 2025-09-17 | 18,250.00 | 18,750.00 | 18,250.00 | 18,300.00 | 16,636.37 | 5,948,715 |
| 2025-09-16 | 18,400.00 | 18,450.00 | 18,100.00 | 18,150.00 | 16,500.00 | 4,074,877 |
| 2025-09-15 | 18,200.00 | 18,350.00 | 18,100.00 | 18,300.00 | 16,636.37 | 3,062,940 |
| 2025-09-12 | 17,950.00 | 18,300.00 | 17,900.00 | 18,100.00 | 16,454.55 | 3,193,153 |
| 2025-09-11 | 18,000.00 | 18,100.00 | 17,700.00 | 17,850.00 | 16,227.27 | 2,096,857 |
| 2025-09-10 | 17,900.00 | 18,000.00 | 17,800.00 | 17,950.00 | 16,318.18 | 1,297,744 |
| 2025-09-09 | 17,900.00 | 18,000.00 | 17,650.00 | 17,800.00 | 16,181.82 | 4,396,213 |
| 2025-09-08 | 18,300.00 | 18,450.00 | 17,900.00 | 17,900.00 | 16,272.73 | 4,480,964 |
| 2025-09-05 | 18,550.00 | 18,900.00 | 18,350.00 | 18,350.00 | 16,681.82 | 5,469,672 |
| 2025-09-04 | 18,300.00 | 18,600.00 | 18,200.00 | 18,350.00 | 16,681.82 | 4,255,394 |
| 2025-09-03 | 18,100.00 | 18,400.00 | 18,000.00 | 18,150.00 | 16,500.00 | 3,159,587 |
| 2025-08-29 | 18,000.00 | 18,100.00 | 17,900.00 | 17,950.00 | 16,318.18 | 3,162,727 |
| 2025-08-28 | 18,100.00 | 18,100.00 | 17,900.00 | 17,950.00 | 16,318.18 | 2,124,343 |
| 2025-08-27 | 18,000.00 | 18,250.00 | 17,900.00 | 17,900.00 | 16,272.73 | 3,196,002 |
| 2025-08-26 | 17,700.00 | 18,000.00 | 17,650.00 | 17,850.00 | 16,227.27 | 3,057,969 |
| 2025-08-25 | 18,000.00 | 18,100.00 | 17,700.00 | 17,700.00 | 16,090.91 | 3,975,466 |
| 2025-08-22 | 18,100.00 | 18,500.00 | 17,800.00 | 17,900.00 | 16,272.73 | 5,269,066 |
| 2025-08-21 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 16,454.55 | 4,144,681 |
| 2025-08-20 | 19,000.00 | 19,050.00 | 18,200.00 | 18,350.00 | 16,681.82 | 8,868,652 |
| 2025-08-19 | 19,400.00 | 19,600.00 | 19,000.00 | 19,000.00 | 17,272.73 | 6,261,262 |
| 2025-08-18 | 18,900.00 | 19,150.00 | 18,700.00 | 19,150.00 | 17,409.09 | 5,713,627 |
| 2025-08-15 | 18,900.00 | 19,300.00 | 18,600.00 | 18,700.00 | 17,000.00 | 7,877,901 |
| 2025-08-14 | 18,900.00 | 18,950.00 | 18,600.00 | 18,700.00 | 17,000.00 | 5,968,102 |
| 2025-08-13 | 19,200.00 | 19,200.00 | 18,550.00 | 18,700.00 | 17,000.00 | 7,155,635 |
| 2025-08-12 | 18,950.00 | 19,450.00 | 18,750.00 | 18,950.00 | 17,227.27 | 12,158,277 |
| 2025-08-11 | 19,250.00 | 19,250.00 | 18,750.00 | 18,800.00 | 17,090.91 | 7,229,489 |
| 2025-08-08 | 18,300.00 | 19,150.00 | 18,300.00 | 18,950.00 | 17,227.27 | 16,418,686 |
| 2025-08-07 | 18,500.00 | 18,550.00 | 18,150.00 | 18,200.00 | 16,545.46 | 6,026,565 |
| 2025-08-06 | 18,100.00 | 18,450.00 | 18,000.00 | 18,350.00 | 16,681.82 | 6,304,823 |
| 2025-08-05 | 18,250.00 | 18,350.00 | 17,800.00 | 18,000.00 | 16,363.64 | 8,868,405 |
| 2025-08-04 | 18,050.00 | 18,300.00 | 18,050.00 | 18,100.00 | 16,454.55 | 5,263,915 |
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.