PetroVietnam Transportation Corp historical data

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

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

← NewerPage 8 of 21 · 1,249 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.