PetroVietnam Transportation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 28,750.01 | 29,100.01 | 28,450.01 | 28,600.01 | 19,696.98 | 5,794,930 |
| 2024-11-08 | 27,950.01 | 28,750.01 | 27,800.01 | 28,400.01 | 19,559.24 | 3,879,888 |
| 2024-11-07 | 28,150.01 | 28,200.01 | 27,750.01 | 27,950.01 | 19,249.32 | 1,919,979 |
| 2024-11-06 | 27,550.01 | 28,100.01 | 27,550.01 | 28,100.01 | 19,352.62 | 1,816,887 |
| 2024-11-05 | 27,500.01 | 27,700.01 | 27,400.01 | 27,450.01 | 18,904.97 | 1,279,211 |
| 2024-11-04 | 27,400.01 | 27,700.01 | 27,400.01 | 27,500.01 | 18,939.40 | 1,462,309 |
| 2024-11-01 | 28,000.01 | 28,050.01 | 27,450.01 | 27,550.01 | 18,973.84 | 1,714,521 |
| 2024-10-31 | 28,100.01 | 28,250.01 | 27,850.01 | 28,100.01 | 19,352.62 | 3,262,497 |
| 2024-10-30 | 27,700.01 | 27,800.01 | 27,300.01 | 27,500.01 | 18,939.40 | 3,168,408 |
| 2024-10-29 | 27,400.01 | 27,650.01 | 27,350.01 | 27,500.01 | 18,939.40 | 1,580,647 |
| 2024-10-28 | 27,450.01 | 27,550.01 | 27,250.01 | 27,300.01 | 18,801.66 | 1,363,718 |
| 2024-10-25 | 27,100.01 | 27,500.01 | 27,100.01 | 27,300.01 | 18,801.66 | 1,405,673 |
| 2024-10-24 | 27,750.01 | 27,800.01 | 27,350.01 | 27,350.01 | 18,836.10 | 1,797,575 |
| 2024-10-23 | 27,400.01 | 27,800.01 | 27,300.01 | 27,800.01 | 19,146.01 | 1,119,927 |
| 2024-10-22 | 27,600.01 | 27,650.01 | 27,250.01 | 27,350.01 | 18,836.10 | 2,305,920 |
| 2024-10-21 | 27,850.01 | 27,950.01 | 27,500.01 | 27,500.01 | 18,939.40 | 2,797,858 |
| 2024-10-18 | 28,150.01 | 28,300.01 | 27,950.01 | 27,950.01 | 19,249.32 | 1,671,542 |
| 2024-10-17 | 28,200.01 | 28,400.01 | 27,700.01 | 28,150.01 | 19,387.06 | 3,218,938 |
| 2024-10-16 | 28,400.01 | 28,400.01 | 28,000.01 | 28,100.01 | 19,352.62 | 2,648,883 |
| 2024-10-15 | 29,000.01 | 29,250.01 | 28,300.01 | 28,300.01 | 19,490.37 | 3,970,638 |
| 2024-10-14 | 28,950.01 | 29,150.01 | 28,600.01 | 29,000.01 | 19,972.46 | 3,318,254 |
| 2024-10-11 | 29,100.01 | 29,500.01 | 28,750.01 | 28,750.01 | 19,800.28 | 4,031,186 |
| 2024-10-10 | 29,400.01 | 29,450.01 | 29,000.01 | 29,050.01 | 20,006.90 | 2,721,047 |
| 2024-10-09 | 29,200.01 | 29,300.01 | 28,950.01 | 29,300.01 | 20,179.07 | 3,464,180 |
| 2024-10-08 | 28,450.01 | 29,200.01 | 28,350.01 | 29,200.01 | 20,110.20 | 9,081,530 |
| 2024-10-07 | 27,850.01 | 28,550.01 | 27,800.01 | 28,250.01 | 19,455.93 | 3,155,195 |
| 2024-10-04 | 27,950.01 | 28,200.01 | 27,750.01 | 27,750.01 | 19,111.58 | 1,770,132 |
| 2024-10-03 | 28,300.01 | 28,450.01 | 27,700.01 | 27,750.01 | 19,111.58 | 3,121,363 |
| 2024-10-02 | 28,350.01 | 28,600.01 | 28,250.01 | 28,300.01 | 19,490.37 | 1,832,278 |
| 2024-10-01 | 28,050.01 | 28,350.01 | 27,950.01 | 28,100.01 | 19,352.62 | 1,972,396 |
| 2024-09-30 | 28,250.01 | 28,250.01 | 27,950.01 | 27,950.01 | 19,249.32 | 1,527,794 |
| 2024-09-27 | 28,500.01 | 28,600.01 | 28,200.01 | 28,200.01 | 19,421.50 | 2,304,178 |
| 2024-09-26 | 28,250.01 | 28,600.01 | 28,250.01 | 28,500.01 | 19,628.11 | 2,598,208 |
| 2024-09-25 | 28,150.01 | 28,300.01 | 28,050.01 | 28,150.01 | 19,387.06 | 2,244,501 |
| 2024-09-24 | 27,650.01 | 28,000.01 | 27,650.01 | 28,000.01 | 19,283.75 | 1,072,592 |
| 2024-09-23 | 27,950.01 | 28,200.01 | 27,650.01 | 27,700.01 | 19,077.14 | 1,162,761 |
| 2024-09-20 | 28,000.01 | 28,250.01 | 27,900.01 | 27,900.01 | 19,214.88 | 2,770,996 |
| 2024-09-19 | 27,600.01 | 27,850.01 | 27,600.01 | 27,700.01 | 19,077.14 | 944,526 |
| 2024-09-18 | 27,750.01 | 28,000.01 | 27,650.01 | 27,900.01 | 19,008.27 | 1,518,356 |
| 2024-09-17 | 27,550.01 | 27,700.01 | 27,100.01 | 27,600.01 | 18,803.88 | 2,383,457 |
| 2024-09-16 | 28,050.01 | 28,200.01 | 26,650.01 | 27,500.01 | 18,735.75 | 1,729,477 |
| 2024-09-13 | 28,050.01 | 28,250.01 | 27,850.01 | 28,050.01 | 19,110.47 | 822,993 |
| 2024-09-12 | 27,950.01 | 28,250.01 | 27,900.01 | 28,000.01 | 19,076.40 | 1,284,584 |
| 2024-09-11 | 27,500.01 | 27,950.01 | 27,500.01 | 27,800.01 | 18,940.14 | 1,422,233 |
| 2024-09-10 | 28,150.01 | 28,300.01 | 27,500.01 | 27,650.01 | 18,837.95 | 2,737,600 |
| 2024-09-09 | 28,200.01 | 28,300.01 | 28,050.01 | 28,050.01 | 19,110.47 | 1,289,375 |
| 2024-09-06 | 28,000.01 | 28,350.01 | 27,800.01 | 28,250.01 | 19,246.73 | 1,942,194 |
| 2024-09-05 | 28,300.01 | 28,450.01 | 28,050.01 | 28,050.01 | 19,110.47 | 1,963,394 |
| 2024-09-04 | 28,300.01 | 28,550.01 | 28,150.01 | 28,250.01 | 19,246.73 | 1,399,292 |
| 2024-08-30 | 28,350.01 | 28,850.01 | 28,350.01 | 28,750.01 | 19,587.38 | 1,995,483 |
| 2024-08-29 | 28,600.01 | 28,650.01 | 28,350.01 | 28,350.01 | 19,314.86 | 1,374,753 |
| 2024-08-28 | 28,900.01 | 28,900.01 | 28,400.01 | 28,600.01 | 19,485.18 | 1,864,222 |
| 2024-08-27 | 28,850.01 | 28,900.01 | 28,550.01 | 28,750.01 | 19,587.38 | 1,420,636 |
| 2024-08-26 | 29,100.01 | 29,100.01 | 28,450.01 | 28,600.01 | 19,485.18 | 4,308,663 |
| 2024-08-23 | 29,150.01 | 29,300.01 | 28,800.01 | 28,800.01 | 19,621.44 | 2,462,736 |
| 2024-08-22 | 29,500.01 | 29,500.01 | 29,050.01 | 29,400.01 | 20,030.22 | 2,278,187 |
| 2024-08-21 | 29,350.01 | 29,850.01 | 29,150.01 | 29,500.01 | 20,098.35 | 4,152,864 |
| 2024-08-20 | 28,950.01 | 29,150.01 | 28,750.01 | 29,100.01 | 19,825.83 | 2,677,923 |
| 2024-08-19 | 28,900.01 | 29,200.01 | 28,650.01 | 28,900.01 | 19,689.57 | 2,763,590 |
| 2024-08-16 | 28,100.01 | 29,150.01 | 27,800.01 | 28,800.01 | 19,621.44 | 5,680,512 |
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.