Vietnam Petroleum Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 13,200.00 | 13,200.00 | 12,850.00 | 12,950.00 | 10,992.49 | 205,700 |
| 2024-08-14 | 13,450.00 | 13,450.00 | 13,200.00 | 13,200.00 | 11,204.70 | 208,800 |
| 2024-08-13 | 13,700.00 | 13,700.00 | 13,150.00 | 13,350.00 | 11,332.03 | 365,600 |
| 2024-08-12 | 13,400.00 | 13,700.00 | 13,100.00 | 13,650.00 | 11,586.68 | 367,500 |
| 2024-08-09 | 13,200.00 | 13,400.00 | 13,050.00 | 13,200.00 | 11,204.70 | 213,800 |
| 2024-08-08 | 13,000.00 | 13,500.00 | 12,850.00 | 13,150.00 | 11,162.26 | 465,400 |
| 2024-08-07 | 13,300.00 | 13,350.00 | 12,850.00 | 13,000.00 | 11,034.93 | 194,700 |
| 2024-08-06 | 12,400.00 | 13,150.00 | 12,100.00 | 13,100.00 | 11,119.82 | 922,700 |
| 2024-08-05 | 12,850.00 | 13,100.00 | 12,350.00 | 12,350.00 | 10,483.19 | 1,035,800 |
| 2024-08-02 | 13,000.00 | 13,250.00 | 12,700.00 | 13,250.00 | 11,247.14 | 549,500 |
| 2024-08-01 | 13,650.00 | 13,650.00 | 12,800.00 | 13,000.00 | 11,034.93 | 997,300 |
| 2024-07-31 | 14,150.00 | 14,150.00 | 13,200.00 | 13,500.00 | 11,459.36 | 730,700 |
| 2024-07-30 | 13,600.00 | 14,200.00 | 13,450.00 | 13,900.00 | 11,798.89 | 832,600 |
| 2024-07-29 | 14,000.00 | 14,150.00 | 13,550.00 | 13,650.00 | 11,586.68 | 466,700 |
| 2024-07-26 | 13,500.00 | 14,000.00 | 13,500.00 | 13,800.00 | 11,714.01 | 479,400 |
| 2024-07-25 | 13,650.00 | 13,850.00 | 13,250.00 | 13,550.00 | 11,501.80 | 463,900 |
| 2024-07-24 | 13,300.00 | 13,700.00 | 12,900.00 | 13,700.00 | 11,629.12 | 629,800 |
| 2024-07-23 | 13,350.00 | 13,800.00 | 13,100.00 | 13,300.00 | 11,289.59 | 676,200 |
| 2024-07-22 | 14,200.00 | 14,200.00 | 13,350.00 | 13,450.00 | 11,416.91 | 887,000 |
| 2024-07-19 | 14,450.00 | 14,450.00 | 13,950.00 | 14,350.00 | 12,180.87 | 459,800 |
| 2024-07-18 | 14,200.00 | 14,450.00 | 13,800.00 | 14,450.00 | 12,265.75 | 641,700 |
| 2024-07-17 | 14,800.00 | 14,900.00 | 13,800.00 | 13,850.00 | 11,756.45 | 2,666,600 |
| 2024-07-16 | 15,250.00 | 15,250.00 | 14,600.00 | 14,800.00 | 12,562.85 | 901,900 |
| 2024-07-15 | 15,150.00 | 15,300.00 | 14,650.00 | 14,900.00 | 12,647.73 | 832,000 |
| 2024-07-12 | 16,250.00 | 16,250.00 | 15,150.00 | 15,150.00 | 12,859.94 | 2,115,600 |
| 2024-07-11 | 16,850.00 | 16,850.00 | 15,650.00 | 16,250.00 | 13,793.67 | 1,901,300 |
| 2024-07-10 | 15,800.00 | 16,450.00 | 15,550.00 | 16,450.00 | 13,963.44 | 4,462,100 |
| 2024-07-09 | 14,600.00 | 15,400.00 | 14,450.00 | 15,400.00 | 13,072.15 | 3,326,300 |
| 2024-07-08 | 13,500.00 | 14,400.00 | 13,400.00 | 14,400.00 | 12,223.31 | 2,074,200 |
| 2024-07-05 | 13,450.00 | 13,900.00 | 13,300.00 | 13,500.00 | 11,459.36 | 1,147,300 |
| 2024-07-04 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 11,247.14 | 593,600 |
| 2024-07-03 | 12,850.00 | 13,500.00 | 12,750.00 | 13,300.00 | 11,289.59 | 1,369,300 |
| 2024-07-02 | 13,150.00 | 13,200.00 | 12,850.00 | 12,850.00 | 10,907.61 | 862,500 |
| 2024-07-01 | 13,250.00 | 13,300.00 | 12,750.00 | 13,150.00 | 11,162.26 | 742,400 |
| 2024-06-28 | 13,450.00 | 13,950.00 | 13,000.00 | 13,000.00 | 11,034.93 | 1,439,400 |
| 2024-06-27 | 14,400.00 | 14,400.00 | 13,600.00 | 13,600.00 | 11,544.24 | 705,400 |
| 2024-06-26 | 14,200.00 | 14,650.00 | 14,050.00 | 14,400.00 | 12,223.31 | 658,400 |
| 2024-06-25 | 14,550.00 | 14,900.00 | 13,800.00 | 14,400.00 | 12,223.31 | 896,400 |
| 2024-06-24 | 15,800.00 | 15,800.00 | 14,150.00 | 14,400.00 | 12,223.31 | 1,518,900 |
| 2024-06-21 | 14,300.00 | 15,200.00 | 14,250.00 | 15,200.00 | 12,902.39 | 1,529,800 |
| 2024-06-20 | 14,700.00 | 14,800.00 | 13,900.00 | 14,250.00 | 12,095.99 | 1,000,900 |
| 2024-06-19 | 14,700.00 | 14,850.00 | 14,450.00 | 14,700.00 | 12,477.96 | 849,500 |
| 2024-06-18 | 14,750.00 | 15,050.00 | 14,650.00 | 14,650.00 | 12,435.52 | 820,000 |
| 2024-06-17 | 14,200.00 | 14,750.00 | 13,900.00 | 14,750.00 | 12,520.41 | 1,598,300 |
| 2024-06-14 | 15,150.00 | 15,600.00 | 14,200.00 | 14,200.00 | 12,053.54 | 1,688,400 |
| 2024-06-13 | 15,950.00 | 15,950.00 | 15,250.00 | 15,250.00 | 12,944.83 | 915,800 |
| 2024-06-12 | 15,850.00 | 15,850.00 | 15,100.00 | 15,850.00 | 13,454.13 | 1,033,100 |
| 2024-06-11 | 16,950.00 | 16,950.00 | 15,650.00 | 15,800.00 | 13,411.69 | 1,052,900 |
| 2024-06-10 | 16,500.00 | 17,250.00 | 16,250.00 | 16,550.00 | 14,048.32 | 1,482,400 |
| 2024-06-07 | 16,300.00 | 17,150.00 | 15,900.00 | 16,350.00 | 13,878.55 | 695,000 |
| 2024-06-06 | 15,500.00 | 16,200.00 | 15,000.00 | 16,200.00 | 13,751.23 | 1,604,700 |
| 2024-06-05 | 16,400.00 | 16,400.00 | 15,850.00 | 16,150.00 | 12,859.94 | 490,400 |
| 2024-06-04 | 16,450.00 | 16,450.00 | 15,800.00 | 16,100.00 | 12,820.13 | 915,400 |
| 2024-06-03 | 15,500.00 | 16,550.00 | 15,500.00 | 16,450.00 | 13,098.83 | 1,109,300 |
| 2024-05-31 | 16,650.00 | 16,650.00 | 15,250.00 | 15,500.00 | 12,342.36 | 1,386,500 |
| 2024-05-30 | 15,050.00 | 16,350.00 | 15,050.00 | 16,350.00 | 13,019.20 | 2,238,100 |
| 2024-05-29 | 15,300.00 | 15,300.00 | 14,900.00 | 15,300.00 | 12,183.10 | 2,935,300 |
| 2024-05-28 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 11,386.82 | 911,600 |
| 2024-05-27 | 12,700.00 | 13,400.00 | 12,500.00 | 13,400.00 | 10,670.17 | 3,073,600 |
| 2024-05-24 | 12,650.00 | 12,800.00 | 12,250.00 | 12,550.00 | 9,993.33 | 949,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1,000.0000 VND |
| 2025-05-28 | 1,000.0000 VND |
| 2024-06-06 | 1,000.0000 VND |
| 2023-05-12 | 1,200.0000 VND |
| 2022-05-11 | 500.0000 VND |
| 2021-07-29 | 600.0000 VND |
| 2020-07-21 | 500.0000 VND |
| 2019-03-14 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.