Vietnam Petroleum Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 7,000.00 | 7,150.00 | 7,000.00 | 7,050.00 | 5,050.06 | 98,400 |
| 2022-09-14 | 6,990.00 | 6,990.00 | 6,800.00 | 6,910.00 | 4,949.77 | 119,700 |
| 2022-09-13 | 7,000.00 | 7,160.00 | 6,960.00 | 7,020.00 | 5,028.57 | 131,000 |
| 2022-09-12 | 7,300.00 | 7,300.00 | 6,950.00 | 6,950.00 | 4,978.42 | 220,600 |
| 2022-09-09 | 7,500.00 | 7,700.00 | 7,000.00 | 7,180.00 | 5,143.18 | 413,200 |
| 2022-09-08 | 7,820.00 | 7,820.00 | 7,350.00 | 7,500.00 | 5,372.40 | 646,700 |
| 2022-09-07 | 7,050.00 | 7,540.00 | 7,050.00 | 7,540.00 | 5,401.05 | 1,196,800 |
| 2022-09-06 | 6,970.00 | 7,050.00 | 6,770.00 | 7,050.00 | 5,050.06 | 253,000 |
| 2022-09-05 | 7,010.00 | 7,030.00 | 6,960.00 | 6,960.00 | 4,985.59 | 161,900 |
| 2022-08-31 | 7,100.00 | 7,100.00 | 6,950.00 | 7,010.00 | 5,021.40 | 56,700 |
| 2022-08-30 | 7,100.00 | 7,190.00 | 6,950.00 | 7,100.00 | 5,085.87 | 125,100 |
| 2022-08-29 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 5,085.87 | 330,500 |
| 2022-08-26 | 7,230.00 | 7,230.00 | 7,000.00 | 7,100.00 | 5,085.87 | 247,200 |
| 2022-08-25 | 7,080.00 | 7,340.00 | 7,080.00 | 7,250.00 | 5,193.32 | 321,200 |
| 2022-08-24 | 6,920.00 | 7,160.00 | 6,860.00 | 7,100.00 | 5,085.87 | 439,900 |
| 2022-08-23 | 6,660.00 | 6,960.00 | 6,660.00 | 6,840.00 | 4,899.63 | 366,100 |
| 2022-08-22 | 6,650.00 | 6,670.00 | 6,520.00 | 6,670.00 | 4,777.85 | 140,600 |
| 2022-08-19 | 6,730.00 | 6,730.00 | 6,650.00 | 6,650.00 | 4,763.53 | 87,300 |
| 2022-08-18 | 6,770.00 | 6,770.00 | 6,690.00 | 6,710.00 | 4,806.51 | 152,800 |
| 2022-08-17 | 6,730.00 | 6,800.00 | 6,700.00 | 6,700.00 | 4,799.34 | 100,700 |
| 2022-08-16 | 6,850.00 | 6,850.00 | 6,690.00 | 6,730.00 | 4,820.83 | 118,900 |
| 2022-08-15 | 6,520.00 | 6,800.00 | 6,520.00 | 6,710.00 | 4,806.51 | 149,500 |
| 2022-08-12 | 6,790.00 | 6,790.00 | 6,670.00 | 6,750.00 | 4,835.16 | 124,700 |
| 2022-08-11 | 6,850.00 | 7,090.00 | 6,750.00 | 6,790.00 | 4,863.81 | 255,700 |
| 2022-08-10 | 6,810.00 | 6,860.00 | 6,750.00 | 6,810.00 | 4,878.14 | 148,700 |
| 2022-08-09 | 6,800.00 | 6,830.00 | 6,760.00 | 6,810.00 | 4,878.14 | 217,000 |
| 2022-08-08 | 6,780.00 | 6,810.00 | 6,700.00 | 6,780.00 | 4,856.65 | 190,200 |
| 2022-08-05 | 6,780.00 | 6,780.00 | 6,630.00 | 6,760.00 | 4,842.32 | 150,900 |
| 2022-08-04 | 6,650.00 | 6,890.00 | 6,650.00 | 6,790.00 | 4,863.81 | 203,300 |
| 2022-08-03 | 6,470.00 | 6,800.00 | 6,460.00 | 6,630.00 | 4,749.20 | 365,900 |
| 2022-08-02 | 6,360.00 | 6,500.00 | 6,350.00 | 6,450.00 | 4,620.26 | 399,500 |
| 2022-08-01 | 6,380.00 | 6,460.00 | 6,270.00 | 6,360.00 | 4,555.80 | 137,700 |
| 2022-07-29 | 6,390.00 | 6,400.00 | 6,250.00 | 6,350.00 | 4,548.63 | 72,400 |
| 2022-07-28 | 6,300.00 | 6,470.00 | 6,210.00 | 6,320.00 | 4,527.14 | 62,100 |
| 2022-07-27 | 6,230.00 | 6,360.00 | 6,160.00 | 6,250.00 | 4,477.00 | 89,600 |
| 2022-07-26 | 6,380.00 | 6,450.00 | 6,250.00 | 6,250.00 | 4,477.00 | 100,600 |
| 2022-07-25 | 6,550.00 | 6,550.00 | 6,300.00 | 6,400.00 | 4,584.45 | 33,200 |
| 2022-07-22 | 6,500.00 | 6,550.00 | 6,450.00 | 6,500.00 | 4,656.08 | 74,800 |
| 2022-07-21 | 6,500.00 | 6,680.00 | 6,500.00 | 6,530.00 | 4,677.57 | 97,600 |
| 2022-07-20 | 6,650.00 | 6,650.00 | 6,500.00 | 6,570.00 | 4,706.22 | 153,200 |
| 2022-07-19 | 6,420.00 | 6,590.00 | 6,420.00 | 6,490.00 | 4,648.92 | 113,200 |
| 2022-07-18 | 6,430.00 | 6,450.00 | 6,380.00 | 6,420.00 | 4,598.77 | 109,100 |
| 2022-07-15 | 6,390.00 | 6,450.00 | 6,350.00 | 6,410.00 | 4,591.61 | 119,900 |
| 2022-07-14 | 6,300.00 | 6,400.00 | 6,300.00 | 6,330.00 | 4,534.31 | 70,200 |
| 2022-07-13 | 6,250.00 | 6,300.00 | 6,210.00 | 6,300.00 | 4,512.82 | 144,000 |
| 2022-07-12 | 6,300.00 | 6,300.00 | 6,120.00 | 6,210.00 | 4,448.35 | 51,700 |
| 2022-07-11 | 6,300.00 | 6,300.00 | 6,110.00 | 6,120.00 | 4,383.88 | 70,000 |
| 2022-07-08 | 6,400.00 | 6,400.00 | 6,110.00 | 6,200.00 | 4,441.18 | 87,000 |
| 2022-07-07 | 6,280.00 | 6,280.00 | 6,010.00 | 6,140.00 | 4,398.20 | 128,200 |
| 2022-07-06 | 6,500.00 | 6,500.00 | 6,150.00 | 6,150.00 | 4,405.37 | 125,800 |
| 2022-07-05 | 6,500.00 | 6,500.00 | 6,330.00 | 6,340.00 | 4,541.47 | 79,200 |
| 2022-07-04 | 6,350.00 | 6,440.00 | 6,350.00 | 6,410.00 | 4,591.61 | 96,400 |
| 2022-07-01 | 6,300.00 | 6,350.00 | 6,200.00 | 6,350.00 | 4,548.63 | 124,400 |
| 2022-06-30 | 6,600.00 | 6,600.00 | 6,410.00 | 6,410.00 | 4,591.61 | 65,000 |
| 2022-06-29 | 6,740.00 | 6,740.00 | 6,540.00 | 6,580.00 | 4,713.39 | 77,700 |
| 2022-06-28 | 6,540.00 | 6,700.00 | 6,540.00 | 6,590.00 | 4,720.55 | 115,100 |
| 2022-06-27 | 6,280.00 | 6,600.00 | 6,280.00 | 6,600.00 | 4,727.71 | 123,800 |
| 2022-06-24 | 6,400.00 | 6,400.00 | 6,230.00 | 6,230.00 | 4,462.67 | 135,900 |
| 2022-06-23 | 6,030.00 | 6,200.00 | 6,000.00 | 6,200.00 | 4,441.18 | 137,100 |
| 2022-06-22 | 6,000.00 | 6,190.00 | 5,810.00 | 6,030.00 | 4,319.41 | 138,500 |
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.