PetroVietnam Transportation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 26,200.01 | 26,200.01 | 25,750.01 | 25,750.01 | 17,734.17 | 2,138,940 |
| 2025-02-10 | 26,450.01 | 26,450.01 | 25,850.01 | 25,900.01 | 17,837.47 | 3,453,435 |
| 2025-02-07 | 26,600.01 | 26,800.01 | 26,500.01 | 26,550.01 | 18,285.13 | 2,844,757 |
| 2025-02-06 | 26,400.01 | 26,750.01 | 26,250.01 | 26,650.01 | 18,354.00 | 2,836,190 |
| 2025-02-05 | 26,150.01 | 26,500.01 | 26,100.01 | 26,300.01 | 18,112.95 | 2,635,669 |
| 2025-02-04 | 25,800.01 | 26,050.01 | 25,600.01 | 26,050.01 | 17,940.78 | 2,078,102 |
| 2025-02-03 | 25,850.01 | 26,000.01 | 25,400.01 | 25,400.01 | 17,493.12 | 5,958,425 |
| 2025-01-24 | 26,400.01 | 26,450.01 | 26,100.01 | 26,100.01 | 17,975.21 | 2,015,230 |
| 2025-01-23 | 26,200.01 | 26,450.01 | 26,100.01 | 26,350.01 | 18,147.39 | 1,170,602 |
| 2025-01-22 | 26,300.01 | 26,500.01 | 26,100.01 | 26,100.01 | 17,975.21 | 1,729,622 |
| 2025-01-21 | 26,550.01 | 26,750.01 | 26,000.01 | 26,200.01 | 18,044.08 | 2,714,803 |
| 2025-01-20 | 26,750.01 | 26,850.01 | 26,500.01 | 26,500.01 | 18,250.70 | 1,217,502 |
| 2025-01-17 | 26,550.01 | 26,950.01 | 26,400.01 | 26,700.01 | 18,388.44 | 3,844,103 |
| 2025-01-16 | 26,750.01 | 26,850.01 | 26,400.01 | 26,400.01 | 18,181.83 | 1,521,115 |
| 2025-01-15 | 25,950.01 | 26,650.01 | 25,950.01 | 26,500.01 | 18,250.70 | 2,349,335 |
| 2025-01-14 | 26,200.01 | 26,200.01 | 25,900.01 | 25,950.01 | 17,871.91 | 1,113,248 |
| 2025-01-13 | 25,700.01 | 26,100.01 | 25,700.01 | 25,950.01 | 17,871.91 | 2,088,411 |
| 2025-01-10 | 26,400.01 | 26,800.01 | 25,850.01 | 25,850.01 | 17,803.04 | 2,379,972 |
| 2025-01-09 | 26,700.01 | 26,700.01 | 26,300.01 | 26,400.01 | 18,181.83 | 1,260,335 |
| 2025-01-08 | 26,500.01 | 26,700.01 | 26,150.01 | 26,700.01 | 18,388.44 | 2,186,130 |
| 2025-01-07 | 26,900.01 | 27,050.01 | 26,000.01 | 26,400.01 | 18,181.83 | 4,432,954 |
| 2025-01-06 | 27,800.01 | 27,850.01 | 26,600.01 | 26,900.01 | 18,526.18 | 3,963,087 |
| 2025-01-03 | 27,800.01 | 28,400.01 | 27,750.01 | 27,750.01 | 19,111.58 | 3,407,552 |
| 2025-01-02 | 27,750.01 | 27,950.01 | 27,700.01 | 27,950.01 | 19,249.32 | 939,008 |
| 2024-12-31 | 27,950.01 | 28,000.01 | 27,700.01 | 27,700.01 | 19,077.14 | 1,552,478 |
| 2024-12-30 | 27,700.01 | 28,100.01 | 27,600.01 | 27,950.01 | 19,249.32 | 2,042,237 |
| 2024-12-27 | 28,050.01 | 28,100.01 | 27,600.01 | 27,700.01 | 19,077.14 | 3,475,941 |
| 2024-12-26 | 28,200.01 | 28,300.01 | 27,950.01 | 28,000.01 | 19,283.75 | 2,997,508 |
| 2024-12-25 | 28,600.01 | 28,600.01 | 28,200.01 | 28,200.01 | 19,421.50 | 3,061,250 |
| 2024-12-24 | 27,650.01 | 28,500.01 | 27,550.01 | 28,500.01 | 19,628.11 | 7,721,588 |
| 2024-12-23 | 28,000.01 | 28,100.01 | 27,550.01 | 27,600.01 | 19,008.27 | 2,080,425 |
| 2024-12-20 | 27,700.01 | 28,250.01 | 27,600.01 | 27,800.01 | 19,146.01 | 3,907,330 |
| 2024-12-19 | 27,450.01 | 28,200.01 | 27,350.01 | 27,550.01 | 18,973.84 | 3,667,315 |
| 2024-12-18 | 27,250.01 | 27,900.01 | 27,200.01 | 27,700.01 | 19,077.14 | 4,216,752 |
| 2024-12-17 | 27,000.01 | 27,450.01 | 26,900.01 | 27,150.01 | 18,698.35 | 1,546,089 |
| 2024-12-16 | 27,050.01 | 27,200.01 | 26,850.01 | 26,950.01 | 18,560.61 | 2,161,011 |
| 2024-12-13 | 27,200.01 | 27,200.01 | 27,000.01 | 27,000.01 | 18,595.05 | 1,361,249 |
| 2024-12-12 | 27,400.01 | 27,550.01 | 27,100.01 | 27,100.01 | 18,663.92 | 2,173,354 |
| 2024-12-11 | 27,400.01 | 27,650.01 | 27,200.01 | 27,350.01 | 18,836.10 | 2,101,043 |
| 2024-12-10 | 27,300.01 | 27,650.01 | 27,250.01 | 27,400.01 | 18,870.53 | 2,950,027 |
| 2024-12-09 | 27,300.01 | 27,450.01 | 27,150.01 | 27,200.01 | 18,732.79 | 1,449,095 |
| 2024-12-06 | 27,350.01 | 27,600.01 | 27,200.01 | 27,200.01 | 18,732.79 | 2,286,463 |
| 2024-12-05 | 27,000.01 | 27,450.01 | 26,700.01 | 27,350.01 | 18,836.10 | 2,571,927 |
| 2024-12-04 | 27,100.01 | 27,250.01 | 26,950.01 | 26,950.01 | 18,560.61 | 1,519,663 |
| 2024-12-03 | 26,950.01 | 27,700.01 | 26,850.01 | 27,100.01 | 18,663.92 | 3,298,362 |
| 2024-12-02 | 27,050.01 | 27,150.01 | 26,800.01 | 26,900.01 | 18,526.18 | 1,883,388 |
| 2024-11-29 | 26,800.01 | 27,250.01 | 26,700.01 | 27,000.01 | 18,595.05 | 1,940,307 |
| 2024-11-28 | 27,050.01 | 27,100.01 | 26,750.01 | 26,800.01 | 18,457.31 | 1,761,275 |
| 2024-11-27 | 27,250.01 | 27,300.01 | 26,750.01 | 26,800.01 | 18,457.31 | 3,874,951 |
| 2024-11-26 | 27,200.01 | 27,400.01 | 27,200.01 | 27,250.01 | 18,767.23 | 1,165,084 |
| 2024-11-25 | 27,300.01 | 27,400.01 | 27,150.01 | 27,150.01 | 18,698.35 | 2,610,985 |
| 2024-11-22 | 27,200.01 | 27,300.01 | 27,000.01 | 27,300.01 | 18,801.66 | 1,852,896 |
| 2024-11-21 | 26,900.01 | 27,250.01 | 26,850.01 | 27,050.01 | 18,629.48 | 1,493,381 |
| 2024-11-20 | 26,650.01 | 27,150.01 | 26,550.01 | 26,900.01 | 18,526.18 | 2,116,870 |
| 2024-11-19 | 27,450.01 | 27,650.01 | 26,600.01 | 26,600.01 | 18,319.57 | 2,977,615 |
| 2024-11-18 | 27,550.01 | 27,650.01 | 27,250.01 | 27,350.01 | 18,836.10 | 1,879,032 |
| 2024-11-15 | 27,800.01 | 27,850.01 | 27,450.01 | 27,550.01 | 18,973.84 | 2,605,468 |
| 2024-11-14 | 28,150.01 | 28,550.01 | 27,500.01 | 27,900.01 | 19,214.88 | 4,769,673 |
| 2024-11-13 | 28,300.01 | 28,300.01 | 27,500.01 | 28,100.01 | 19,352.62 | 3,395,646 |
| 2024-11-12 | 28,850.01 | 28,850.01 | 28,250.01 | 28,300.01 | 19,490.37 | 2,099,591 |
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.