Vietnam Petroleum Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8,200.00 | 8,310.00 | 8,100.00 | 8,150.00 | 5,838.01 | 321,000 |
| 2022-12-07 | 8,200.00 | 8,500.00 | 8,010.00 | 8,200.00 | 5,873.82 | 202,800 |
| 2022-12-06 | 8,300.00 | 8,790.00 | 8,080.00 | 8,300.00 | 5,945.46 | 330,800 |
| 2022-12-05 | 7,830.00 | 8,340.00 | 7,830.00 | 8,310.00 | 5,952.62 | 536,500 |
| 2022-12-02 | 7,780.00 | 7,850.00 | 7,600.00 | 7,800.00 | 5,587.30 | 142,800 |
| 2022-12-01 | 7,800.00 | 7,850.00 | 7,710.00 | 7,750.00 | 5,551.48 | 252,400 |
| 2022-11-30 | 7,780.00 | 7,780.00 | 7,520.00 | 7,750.00 | 5,551.48 | 115,600 |
| 2022-11-29 | 8,000.00 | 8,000.00 | 7,730.00 | 7,750.00 | 5,551.48 | 516,200 |
| 2022-11-28 | 7,300.00 | 7,750.00 | 7,290.00 | 7,750.00 | 5,551.48 | 472,200 |
| 2022-11-25 | 6,980.00 | 7,380.00 | 6,980.00 | 7,250.00 | 5,193.32 | 285,900 |
| 2022-11-24 | 7,000.00 | 7,000.00 | 6,930.00 | 7,000.00 | 5,014.24 | 85,800 |
| 2022-11-23 | 7,100.00 | 7,100.00 | 6,870.00 | 7,000.00 | 5,014.24 | 128,500 |
| 2022-11-22 | 6,720.00 | 7,120.00 | 6,720.00 | 7,060.00 | 5,057.22 | 298,000 |
| 2022-11-21 | 6,300.00 | 6,730.00 | 6,300.00 | 6,710.00 | 4,806.51 | 327,500 |
| 2022-11-18 | 6,290.00 | 6,290.00 | 6,100.00 | 6,290.00 | 4,505.65 | 673,500 |
| 2022-11-17 | 5,600.00 | 5,880.00 | 5,600.00 | 5,880.00 | 4,211.96 | 270,100 |
| 2022-11-16 | 5,100.00 | 5,570.00 | 5,000.00 | 5,500.00 | 3,939.76 | 254,300 |
| 2022-11-15 | 5,600.00 | 5,600.00 | 5,210.00 | 5,210.00 | 3,732.03 | 365,300 |
| 2022-11-14 | 5,890.00 | 6,000.00 | 5,580.00 | 5,600.00 | 4,011.39 | 248,700 |
| 2022-11-11 | 5,800.00 | 6,150.00 | 5,800.00 | 5,950.00 | 4,262.10 | 336,900 |
| 2022-11-10 | 6,100.00 | 6,100.00 | 5,810.00 | 5,970.00 | 4,276.43 | 291,200 |
| 2022-11-09 | 6,180.00 | 6,180.00 | 5,990.00 | 6,100.00 | 4,369.55 | 134,600 |
| 2022-11-08 | 5,810.00 | 6,090.00 | 5,810.00 | 6,050.00 | 4,333.74 | 29,900 |
| 2022-11-07 | 6,430.00 | 6,430.00 | 5,900.00 | 6,050.00 | 4,333.74 | 83,200 |
| 2022-11-04 | 6,460.00 | 6,460.00 | 6,120.00 | 6,180.00 | 4,426.86 | 99,800 |
| 2022-11-03 | 6,330.00 | 6,380.00 | 6,300.00 | 6,370.00 | 4,562.96 | 41,800 |
| 2022-11-02 | 6,360.00 | 6,650.00 | 6,360.00 | 6,380.00 | 4,570.12 | 54,700 |
| 2022-11-01 | 6,590.00 | 6,590.00 | 6,410.00 | 6,500.00 | 4,656.08 | 24,800 |
| 2022-10-31 | 6,600.00 | 6,610.00 | 6,400.00 | 6,490.00 | 4,648.92 | 31,800 |
| 2022-10-28 | 6,500.00 | 6,650.00 | 6,460.00 | 6,600.00 | 4,727.71 | 89,400 |
| 2022-10-27 | 6,150.00 | 6,500.00 | 6,150.00 | 6,500.00 | 4,656.08 | 134,200 |
| 2022-10-26 | 6,200.00 | 6,230.00 | 6,200.00 | 6,230.00 | 4,462.67 | 65,600 |
| 2022-10-25 | 6,210.00 | 6,240.00 | 5,900.00 | 6,240.00 | 4,469.84 | 124,000 |
| 2022-10-24 | 6,200.00 | 6,370.00 | 6,150.00 | 6,150.00 | 4,405.37 | 206,100 |
| 2022-10-21 | 6,300.00 | 6,500.00 | 6,260.00 | 6,380.00 | 4,570.12 | 159,900 |
| 2022-10-20 | 6,490.00 | 6,490.00 | 6,300.00 | 6,420.00 | 4,598.77 | 28,900 |
| 2022-10-19 | 6,490.00 | 6,490.00 | 6,400.00 | 6,420.00 | 4,598.77 | 129,700 |
| 2022-10-18 | 6,340.00 | 6,500.00 | 6,340.00 | 6,410.00 | 4,591.61 | 155,400 |
| 2022-10-17 | 6,330.00 | 6,330.00 | 6,210.00 | 6,310.00 | 4,519.98 | 73,500 |
| 2022-10-14 | 6,290.00 | 6,330.00 | 6,200.00 | 6,310.00 | 4,519.98 | 106,300 |
| 2022-10-13 | 6,210.00 | 6,210.00 | 6,030.00 | 6,180.00 | 4,426.86 | 86,100 |
| 2022-10-12 | 5,900.00 | 6,090.00 | 5,870.00 | 5,980.00 | 4,283.59 | 241,400 |
| 2022-10-11 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 4,226.29 | 105,600 |
| 2022-10-10 | 5,810.00 | 6,270.00 | 5,810.00 | 6,150.00 | 4,405.37 | 82,500 |
| 2022-10-07 | 6,470.00 | 6,470.00 | 6,050.00 | 6,200.00 | 4,441.18 | 232,200 |
| 2022-10-06 | 6,660.00 | 6,660.00 | 6,360.00 | 6,500.00 | 4,656.08 | 39,600 |
| 2022-10-05 | 6,690.00 | 6,690.00 | 6,300.00 | 6,500.00 | 4,656.08 | 202,900 |
| 2022-10-04 | 6,520.00 | 6,790.00 | 6,300.00 | 6,400.00 | 4,584.45 | 190,400 |
| 2022-10-03 | 6,650.00 | 7,050.00 | 6,590.00 | 6,590.00 | 4,720.55 | 117,300 |
| 2022-09-30 | 6,940.00 | 6,940.00 | 6,620.00 | 6,900.00 | 4,942.61 | 298,400 |
| 2022-09-29 | 7,230.00 | 7,230.00 | 6,930.00 | 6,930.00 | 4,964.10 | 117,100 |
| 2022-09-28 | 7,130.00 | 7,130.00 | 6,900.00 | 7,000.00 | 5,014.24 | 215,300 |
| 2022-09-27 | 7,030.00 | 7,100.00 | 7,030.00 | 7,070.00 | 5,064.38 | 153,100 |
| 2022-09-26 | 7,020.00 | 7,180.00 | 7,020.00 | 7,070.00 | 5,064.38 | 379,500 |
| 2022-09-23 | 7,400.00 | 7,400.00 | 7,230.00 | 7,240.00 | 5,186.16 | 222,200 |
| 2022-09-22 | 7,240.00 | 7,240.00 | 7,100.00 | 7,240.00 | 5,186.16 | 72,300 |
| 2022-09-21 | 7,000.00 | 7,280.00 | 6,970.00 | 7,240.00 | 5,186.16 | 424,800 |
| 2022-09-20 | 6,910.00 | 7,060.00 | 6,900.00 | 7,040.00 | 5,042.89 | 147,800 |
| 2022-09-19 | 7,040.00 | 7,040.00 | 6,860.00 | 6,900.00 | 4,942.61 | 256,500 |
| 2022-09-16 | 7,100.00 | 7,100.00 | 7,020.00 | 7,040.00 | 5,042.89 | 80,500 |
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.