Vietnam Petroleum Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,033.14 | 632,200 |
| 2024-05-22 | 12,650.00 | 12,800.00 | 12,550.00 | 12,800.00 | 10,192.40 | 1,414,100 |
| 2024-05-21 | 12,600.00 | 12,750.00 | 12,400.00 | 12,600.00 | 10,033.14 | 1,118,700 |
| 2024-05-20 | 12,400.00 | 12,600.00 | 12,250.00 | 12,400.00 | 9,873.89 | 476,200 |
| 2024-05-17 | 12,600.00 | 12,600.00 | 12,150.00 | 12,400.00 | 9,873.89 | 990,700 |
| 2024-05-16 | 12,800.00 | 12,800.00 | 12,450.00 | 12,650.00 | 10,072.96 | 587,200 |
| 2024-05-15 | 11,900.00 | 12,600.00 | 11,800.00 | 12,600.00 | 10,033.14 | 2,204,900 |
| 2024-05-14 | 11,750.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,396.12 | 300,900 |
| 2024-05-13 | 11,800.00 | 11,850.00 | 11,650.00 | 11,750.00 | 9,356.31 | 215,200 |
| 2024-05-10 | 11,850.00 | 11,850.00 | 11,600.00 | 11,750.00 | 9,356.31 | 185,600 |
| 2024-05-09 | 11,950.00 | 11,950.00 | 11,700.00 | 11,800.00 | 9,396.12 | 389,800 |
| 2024-05-08 | 11,500.00 | 11,900.00 | 11,400.00 | 11,750.00 | 9,356.31 | 714,900 |
| 2024-05-07 | 11,450.00 | 11,500.00 | 11,350.00 | 11,500.00 | 9,157.23 | 254,300 |
| 2024-05-06 | 11,200.00 | 11,600.00 | 11,200.00 | 11,450.00 | 9,117.42 | 378,300 |
| 2024-05-03 | 11,150.00 | 11,200.00 | 11,050.00 | 11,200.00 | 8,918.35 | 146,900 |
| 2024-05-02 | 11,150.00 | 11,150.00 | 11,050.00 | 11,150.00 | 8,878.54 | 75,600 |
| 2024-04-26 | 11,150.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,878.54 | 145,500 |
| 2024-04-25 | 11,050.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,878.54 | 125,000 |
| 2024-04-24 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 8,838.72 | 159,600 |
| 2024-04-23 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 8,759.09 | 109,500 |
| 2024-04-22 | 10,900.00 | 11,050.00 | 10,900.00 | 11,050.00 | 8,798.91 | 115,700 |
| 2024-04-19 | 10,950.00 | 11,000.00 | 10,800.00 | 11,000.00 | 8,759.09 | 166,100 |
| 2024-04-17 | 10,950.00 | 11,050.00 | 10,900.00 | 11,050.00 | 8,798.91 | 215,400 |
| 2024-04-16 | 11,150.00 | 11,150.00 | 10,950.00 | 10,950.00 | 8,719.28 | 474,300 |
| 2024-04-15 | 11,200.00 | 11,200.00 | 11,050.00 | 11,150.00 | 8,878.54 | 274,800 |
| 2024-04-12 | 11,200.00 | 11,250.00 | 11,150.00 | 11,250.00 | 8,958.16 | 103,000 |
| 2024-04-11 | 11,200.00 | 11,250.00 | 11,150.00 | 11,250.00 | 8,958.16 | 116,700 |
| 2024-04-10 | 11,250.00 | 11,350.00 | 11,200.00 | 11,200.00 | 8,918.35 | 115,500 |
| 2024-04-09 | 11,350.00 | 11,350.00 | 11,250.00 | 11,350.00 | 9,037.79 | 109,700 |
| 2024-04-08 | 11,300.00 | 11,350.00 | 11,200.00 | 11,350.00 | 9,037.79 | 191,500 |
| 2024-04-05 | 11,300.00 | 11,350.00 | 11,150.00 | 11,300.00 | 8,997.98 | 158,300 |
| 2024-04-04 | 11,200.00 | 11,350.00 | 11,150.00 | 11,350.00 | 9,037.79 | 189,000 |
| 2024-04-03 | 11,200.00 | 11,300.00 | 11,150.00 | 11,300.00 | 8,997.98 | 202,600 |
| 2024-04-02 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 8,958.16 | 173,500 |
| 2024-04-01 | 11,250.00 | 11,250.00 | 11,150.00 | 11,250.00 | 8,958.16 | 146,800 |
| 2024-03-29 | 11,250.00 | 11,300.00 | 11,100.00 | 11,300.00 | 8,997.98 | 159,300 |
| 2024-03-28 | 11,200.00 | 11,250.00 | 11,150.00 | 11,250.00 | 8,958.16 | 205,600 |
| 2024-03-27 | 11,250.00 | 11,300.00 | 11,200.00 | 11,250.00 | 8,958.16 | 115,900 |
| 2024-03-26 | 11,150.00 | 11,250.00 | 11,050.00 | 11,250.00 | 8,958.16 | 235,200 |
| 2024-03-25 | 11,150.00 | 11,250.00 | 11,000.00 | 11,200.00 | 8,918.35 | 340,600 |
| 2024-03-22 | 11,300.00 | 11,300.00 | 11,150.00 | 11,250.00 | 8,958.16 | 174,800 |
| 2024-03-21 | 11,200.00 | 11,300.00 | 11,150.00 | 11,300.00 | 8,997.98 | 230,500 |
| 2024-03-20 | 11,100.00 | 11,250.00 | 11,050.00 | 11,250.00 | 8,958.16 | 95,600 |
| 2024-03-19 | 11,050.00 | 11,200.00 | 11,050.00 | 11,200.00 | 8,918.35 | 157,300 |
| 2024-03-18 | 11,400.00 | 11,400.00 | 11,050.00 | 11,250.00 | 8,958.16 | 486,700 |
| 2024-03-15 | 11,450.00 | 11,550.00 | 11,300.00 | 11,400.00 | 9,077.61 | 185,400 |
| 2024-03-14 | 11,200.00 | 11,600.00 | 11,150.00 | 11,450.00 | 9,117.42 | 742,100 |
| 2024-03-13 | 11,150.00 | 11,200.00 | 11,050.00 | 11,200.00 | 8,918.35 | 193,300 |
| 2024-03-12 | 11,150.00 | 11,150.00 | 11,050.00 | 11,150.00 | 8,878.54 | 182,500 |
| 2024-03-11 | 11,100.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,878.54 | 194,900 |
| 2024-03-08 | 11,150.00 | 11,200.00 | 11,050.00 | 11,100.00 | 8,838.72 | 154,200 |
| 2024-03-07 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 8,918.35 | 241,800 |
| 2024-03-06 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 8,918.35 | 109,800 |
| 2024-03-05 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 8,997.98 | 390,800 |
| 2024-03-04 | 11,150.00 | 11,250.00 | 11,100.00 | 11,200.00 | 8,918.35 | 436,700 |
| 2024-03-01 | 11,150.00 | 11,200.00 | 11,050.00 | 11,200.00 | 8,918.35 | 256,100 |
| 2024-02-29 | 11,150.00 | 11,200.00 | 11,000.00 | 11,200.00 | 8,918.35 | 203,600 |
| 2024-02-28 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 8,838.72 | 259,100 |
| 2024-02-27 | 11,050.00 | 11,250.00 | 11,000.00 | 11,250.00 | 8,958.16 | 416,400 |
| 2024-02-26 | 11,050.00 | 11,100.00 | 10,900.00 | 11,050.00 | 8,798.91 | 183,000 |
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.