PetroVietnam Transportation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22,100.01	22,300.01	22,000.01	22,200.01	15,289.26	1,932,179
2025-05-09	22,200.01	22,300.01	21,900.01	22,000.01	15,151.52	1,926,581
2025-05-08	21,900.01	22,400.01	21,900.01	21,900.01	15,082.65	3,487,546
2025-05-07	21,650.01	21,900.01	21,550.01	21,800.01	15,013.78	2,964,245
2025-05-06	21,900.01	21,950.01	21,400.01	21,600.01	14,876.04	3,750,409
2025-05-05	21,050.01	21,800.01	20,800.01	21,650.01	14,910.47	5,014,335
2025-04-29	20,850.01	21,150.01	20,600.01	20,850.01	14,359.51	3,042,229
2025-04-28	20,950.01	21,400.01	20,800.01	20,950.01	14,428.38	2,520,381
2025-04-25	20,800.01	21,300.01	20,800.01	20,800.01	14,325.07	2,504,989
2025-04-24	20,600.01	21,050.01	20,550.01	20,700.01	14,256.20	2,678,503
2025-04-23	20,850.01	21,000.01	20,200.01	20,500.01	14,118.46	2,526,334
2025-04-22	21,000.01	21,100.01	19,750.01	20,600.01	14,187.33	5,072,560
2025-04-21	21,150.01	21,550.01	21,000.01	21,200.01	14,600.56	1,915,042
2025-04-18	20,600.01	21,550.01	20,600.01	21,150.01	14,566.12	3,845,620
2025-04-17	19,950.01	20,500.01	19,700.01	20,500.01	14,118.46	3,524,148
2025-04-16	21,550.01	21,550.01	20,150.01	20,400.01	14,049.59	4,343,366
2025-04-15	21,800.01	22,150.01	21,000.01	21,400.01	14,738.30	3,652,505
2025-04-14	20,450.01	21,700.01	20,400.01	21,700.01	14,944.91	4,217,768
2025-04-11	20,650.01	20,650.01	19,550.01	20,300.01	13,980.72	8,607,743
2025-04-10	19,900.01	19,900.01	19,900.01	19,900.01	13,705.24	1,049,650
2025-04-09	18,600.01	19,200.01	18,600.01	18,600.01	12,809.92	8,784,596
2025-04-08	20,000.01	20,500.01	20,000.01	20,000.01	13,774.11	3,251,317
2025-04-04	21,450.01	21,700.01	21,450.01	21,500.01	14,807.17	7,952,891
2025-04-03	23,150.01	24,000.01	23,050.01	23,050.01	15,874.66	4,424,823
2025-04-02	24,800.01	25,050.01	24,750.01	24,750.01	17,045.46	1,539,700
2025-04-01	24,950.01	25,000.01	24,750.01	24,800.01	17,079.90	1,117,023
2025-03-31	25,000.01	25,000.01	24,700.01	24,750.01	17,045.46	2,316,375
2025-03-28	25,300.01	25,400.01	25,050.01	25,150.01	17,320.94	1,287,488
2025-03-27	25,550.01	25,750.01	25,300.01	25,300.01	17,424.25	1,006,671
2025-03-26	25,150.01	25,900.01	25,150.01	25,500.01	17,561.99	2,783,338
2025-03-25	25,200.01	25,250.01	24,950.01	25,000.01	17,217.64	2,174,369
2025-03-24	25,250.01	25,350.01	24,900.01	25,000.01	17,217.64	2,139,086
2025-03-21	25,600.01	25,650.01	25,200.01	25,300.01	17,424.25	1,313,188
2025-03-20	25,600.01	25,650.01	25,300.01	25,400.01	17,493.12	1,377,512
2025-03-19	25,550.01	25,700.01	25,400.01	25,500.01	17,561.99	1,112,522
2025-03-18	25,450.01	26,000.01	25,400.01	25,550.01	17,596.43	2,199,489
2025-03-17	25,500.01	25,650.01	25,300.01	25,400.01	17,493.12	1,889,196
2025-03-14	25,600.01	25,800.01	25,300.01	25,400.01	17,493.12	4,494,809
2025-03-13	26,000.01	26,100.01	25,600.01	25,600.01	17,630.86	3,330,306
2025-03-12	26,100.01	26,250.01	25,900.01	25,900.01	17,837.47	2,474,497
2025-03-11	25,900.01	26,100.01	25,800.01	26,100.01	17,975.21	2,072,874
2025-03-10	26,100.01	26,300.01	26,000.01	26,000.01	17,906.34	1,817,903
2025-03-07	26,350.01	26,350.01	26,000.01	26,050.01	17,940.78	3,492,204
2025-03-06	26,050.01	26,250.01	26,000.01	26,100.01	17,975.21	1,846,508
2025-03-05	26,300.01	26,350.01	26,000.01	26,000.01	17,906.34	2,958,594
2025-03-04	26,700.01	26,750.01	26,250.01	26,300.01	18,112.95	3,766,777
2025-03-03	26,800.01	26,850.01	26,600.01	26,650.01	18,354.00	2,410,029
2025-02-28	26,450.01	27,150.01	26,450.01	26,700.01	18,388.44	5,883,502
2025-02-27	26,450.01	26,550.01	26,300.01	26,450.01	18,216.26	1,782,184
2025-02-26	26,300.01	26,850.01	26,300.01	26,350.01	18,147.39	2,890,060
2025-02-25	26,350.01	26,550.01	26,300.01	26,350.01	18,147.39	2,527,350
2025-02-24	26,350.01	26,500.01	26,250.01	26,300.01	18,112.95	2,271,508
2025-02-21	26,600.01	26,650.01	26,350.01	26,400.01	18,181.83	1,925,932
2025-02-20	26,250.01	26,650.01	26,250.01	26,550.01	18,285.13	3,740,205
2025-02-19	26,150.01	26,350.01	26,100.01	26,200.01	18,044.08	2,805,553
2025-02-18	26,300.01	26,400.01	26,150.01	26,150.01	18,009.65	1,671,397
2025-02-17	26,300.01	26,400.01	26,050.01	26,100.01	17,975.21	2,692,443
2025-02-14	25,900.01	26,350.01	25,900.01	26,100.01	17,975.21	2,421,935
2025-02-13	25,850.01	26,000.01	25,750.01	25,750.01	17,734.17	2,047,319
2025-02-12	25,900.01	26,100.01	25,800.01	25,850.01	17,803.04	732,824

← NewerPage 7 of 21 · 1,246 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.