PetroVietnam Transportation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 18,050.00 | 18,300.00 | 18,050.00 | 18,100.00 | 16,454.55 | 5,263,915 |
| 2025-08-01 | 18,000.00 | 18,650.00 | 17,900.00 | 18,300.00 | 16,636.37 | 8,327,291 |
| 2025-07-31 | 18,200.00 | 18,350.00 | 17,950.00 | 18,050.00 | 16,409.09 | 3,198,433 |
| 2025-07-30 | 18,350.00 | 18,450.00 | 17,900.00 | 18,050.00 | 16,409.09 | 3,961,337 |
| 2025-07-29 | 18,750.00 | 19,150.00 | 18,100.00 | 18,100.00 | 16,454.55 | 8,360,422 |
| 2025-07-28 | 18,750.00 | 18,900.00 | 18,550.00 | 18,650.00 | 16,954.55 | 5,411,992 |
| 2025-07-25 | 18,400.00 | 18,850.00 | 18,400.00 | 18,700.00 | 17,000.00 | 5,784,692 |
| 2025-07-24 | 18,300.00 | 18,550.00 | 18,250.00 | 18,350.00 | 16,681.82 | 4,672,123 |
| 2025-07-23 | 18,100.00 | 18,300.00 | 18,050.00 | 18,250.00 | 16,590.91 | 3,770,527 |
| 2025-07-22 | 18,050.00 | 18,100.00 | 17,850.00 | 18,000.00 | 16,363.64 | 4,230,463 |
| 2025-07-21 | 18,400.00 | 18,550.00 | 18,050.00 | 18,050.00 | 16,409.09 | 3,476,333 |
| 2025-07-18 | 18,150.00 | 18,450.00 | 18,050.00 | 18,300.00 | 16,636.37 | 4,594,856 |
| 2025-07-17 | 18,100.00 | 18,300.00 | 18,050.00 | 18,100.00 | 16,454.55 | 3,108,545 |
| 2025-07-16 | 18,000.00 | 18,150.00 | 17,950.00 | 18,050.00 | 16,409.09 | 1,888,664 |
| 2025-07-15 | 18,100.00 | 18,250.00 | 18,000.00 | 18,000.00 | 16,363.64 | 2,964,547 |
| 2025-07-14 | 18,100.00 | 18,200.00 | 17,950.00 | 18,150.00 | 16,500.00 | 2,874,837 |
| 2025-07-11 | 18,300.00 | 18,400.00 | 17,950.00 | 18,200.00 | 16,545.46 | 3,854,972 |
| 2025-07-10 | 18,000.00 | 18,400.00 | 18,000.00 | 18,250.00 | 16,590.91 | 4,539,746 |
| 2025-07-09 | 18,000.00 | 18,200.00 | 17,900.00 | 18,000.00 | 16,363.64 | 3,342,110 |
| 2025-07-08 | 17,950.00 | 18,000.00 | 17,800.00 | 17,900.00 | 16,272.73 | 2,774,748 |
| 2025-07-07 | 18,050.00 | 18,050.00 | 17,850.00 | 17,850.00 | 16,227.27 | 2,238,608 |
| 2025-07-04 | 18,000.00 | 18,000.00 | 17,800.00 | 17,900.00 | 16,272.73 | 1,399,950 |
| 2025-07-03 | 17,850.00 | 18,100.00 | 17,750.00 | 17,850.00 | 16,227.27 | 2,727,317 |
| 2025-07-02 | 17,750.00 | 17,850.00 | 17,700.00 | 17,750.00 | 16,136.37 | 1,060,199 |
| 2025-07-01 | 17,900.00 | 17,950.00 | 17,650.00 | 17,700.00 | 16,090.91 | 2,468,926 |
| 2025-06-30 | 17,850.00 | 18,050.00 | 17,850.00 | 17,900.00 | 16,272.73 | 1,625,522 |
| 2025-06-27 | 18,150.00 | 18,150.00 | 17,850.00 | 17,850.00 | 16,227.27 | 1,338,503 |
| 2025-06-26 | 17,950.00 | 18,150.00 | 17,750.00 | 18,100.00 | 16,454.55 | 2,112,685 |
| 2025-06-25 | 18,200.00 | 18,250.00 | 17,850.00 | 17,850.00 | 16,227.27 | 3,576,244 |
| 2025-06-24 | 18,450.00 | 18,750.00 | 18,200.00 | 18,200.00 | 16,545.46 | 4,990,535 |
| 2025-06-23 | 19,500.00 | 19,500.00 | 18,950.00 | 19,100.00 | 17,363.64 | 6,142,720 |
| 2025-06-20 | 18,500.00 | 18,800.00 | 18,300.00 | 18,500.00 | 16,818.18 | 4,231,361 |
| 2025-06-19 | 18,500.00 | 18,550.00 | 18,050.00 | 18,250.00 | 16,590.91 | 3,337,725 |
| 2025-06-18 | 24,500.01 | 24,500.01 | 23,800.01 | 23,800.01 | 16,391.19 | 9,114,990 |
| 2025-06-17 | 24,750.01 | 24,750.01 | 24,000.01 | 24,100.01 | 16,597.80 | 6,310,716 |
| 2025-06-16 | 24,250.01 | 25,150.01 | 24,250.01 | 24,950.01 | 17,183.20 | 7,609,011 |
| 2025-06-13 | 23,600.01 | 24,250.01 | 23,600.01 | 23,800.01 | 16,391.19 | 11,035,591 |
| 2025-06-12 | 23,450.01 | 23,550.01 | 23,200.01 | 23,300.01 | 16,046.84 | 3,716,764 |
| 2025-06-11 | 23,050.01 | 23,400.01 | 22,900.01 | 23,150.01 | 15,943.53 | 3,933,217 |
| 2025-06-10 | 22,600.01 | 22,800.01 | 22,550.01 | 22,550.01 | 15,530.31 | 1,513,328 |
| 2025-06-09 | 23,000.01 | 23,000.01 | 22,400.01 | 22,500.01 | 15,495.87 | 2,837,796 |
| 2025-06-06 | 23,200.01 | 23,650.01 | 22,900.01 | 22,900.01 | 15,771.36 | 7,002,873 |
| 2025-06-05 | 23,100.01 | 23,250.01 | 23,000.01 | 23,200.01 | 15,977.97 | 2,687,728 |
| 2025-06-04 | 23,100.01 | 23,450.01 | 22,950.01 | 23,100.01 | 15,909.10 | 4,452,344 |
| 2025-06-03 | 22,800.01 | 23,450.01 | 22,800.01 | 23,000.01 | 15,840.23 | 7,670,640 |
| 2025-06-02 | 21,900.01 | 22,500.01 | 21,800.01 | 22,400.01 | 15,427.00 | 3,247,281 |
| 2025-05-30 | 22,300.01 | 22,350.01 | 21,900.01 | 21,950.01 | 15,117.09 | 3,000,329 |
| 2025-05-29 | 22,750.01 | 22,800.01 | 22,200.01 | 22,400.01 | 15,427.00 | 2,235,867 |
| 2025-05-28 | 22,650.01 | 23,150.01 | 22,500.01 | 22,500.01 | 15,495.87 | 5,028,611 |
| 2025-05-27 | 22,100.01 | 22,650.01 | 22,000.01 | 22,450.01 | 15,461.44 | 6,382,669 |
| 2025-05-26 | 21,650.01 | 22,100.01 | 21,200.01 | 22,050.01 | 15,185.96 | 3,239,364 |
| 2025-05-23 | 21,750.01 | 21,800.01 | 21,550.01 | 21,600.01 | 14,876.04 | 1,409,912 |
| 2025-05-22 | 21,600.01 | 21,800.01 | 21,600.01 | 21,700.01 | 14,944.91 | 3,959,045 |
| 2025-05-21 | 21,900.01 | 22,100.01 | 21,700.01 | 21,750.01 | 14,979.34 | 1,901,775 |
| 2025-05-20 | 21,850.01 | 22,000.01 | 21,600.01 | 21,800.01 | 15,013.78 | 2,195,194 |
| 2025-05-19 | 21,900.01 | 22,100.01 | 21,800.01 | 21,950.01 | 15,117.09 | 2,657,775 |
| 2025-05-16 | 22,200.01 | 22,250.01 | 21,900.01 | 22,000.01 | 15,151.52 | 2,920,364 |
| 2025-05-15 | 22,300.01 | 22,400.01 | 22,000.01 | 22,050.01 | 15,185.96 | 5,178,128 |
| 2025-05-14 | 22,300.01 | 22,350.01 | 22,000.01 | 22,100.01 | 15,220.39 | 2,647,388 |
| 2025-05-13 | 22,450.01 | 22,500.01 | 22,100.01 | 22,250.01 | 15,323.70 | 2,565,798 |
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.