Vietnam Petroleum Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,250.00 | 6,250.00 | 5,950.00 | 6,000.00 | 4,297.92 | 230,100 |
| 2022-06-20 | 6,450.00 | 6,590.00 | 6,100.00 | 6,250.00 | 4,477.00 | 130,600 |
| 2022-06-17 | 6,550.00 | 6,550.00 | 6,320.00 | 6,450.00 | 4,620.26 | 233,100 |
| 2022-06-16 | 6,760.00 | 6,760.00 | 6,600.00 | 6,660.00 | 4,770.69 | 175,100 |
| 2022-06-15 | 6,800.00 | 6,990.00 | 6,470.00 | 6,470.00 | 4,634.59 | 239,800 |
| 2022-06-14 | 7,000.00 | 7,100.00 | 6,700.00 | 6,800.00 | 4,870.98 | 187,100 |
| 2022-06-13 | 7,400.00 | 7,410.00 | 7,000.00 | 7,000.00 | 5,014.24 | 313,200 |
| 2022-06-10 | 7,710.00 | 7,710.00 | 7,400.00 | 7,500.00 | 5,372.40 | 153,200 |
| 2022-06-09 | 7,750.00 | 7,750.00 | 7,500.00 | 7,610.00 | 5,451.20 | 138,200 |
| 2022-06-08 | 7,680.00 | 7,690.00 | 7,500.00 | 7,610.00 | 5,451.20 | 211,600 |
| 2022-06-07 | 7,490.00 | 7,500.00 | 7,150.00 | 7,410.00 | 5,307.93 | 282,500 |
| 2022-06-06 | 7,790.00 | 7,790.00 | 7,500.00 | 7,510.00 | 5,379.56 | 97,500 |
| 2022-06-03 | 7,500.00 | 7,590.00 | 7,400.00 | 7,500.00 | 5,372.40 | 170,200 |
| 2022-06-02 | 7,720.00 | 7,750.00 | 7,500.00 | 7,500.00 | 5,372.40 | 185,300 |
| 2022-06-01 | 7,810.00 | 7,900.00 | 7,720.00 | 7,720.00 | 5,529.99 | 103,300 |
| 2022-05-31 | 7,740.00 | 7,990.00 | 7,620.00 | 7,810.00 | 5,594.46 | 325,300 |
| 2022-05-30 | 7,650.00 | 7,840.00 | 7,590.00 | 7,740.00 | 5,544.32 | 301,000 |
| 2022-05-27 | 7,800.00 | 8,150.00 | 7,730.00 | 7,730.00 | 5,537.15 | 114,600 |
| 2022-05-26 | 7,700.00 | 7,800.00 | 7,600.00 | 7,740.00 | 5,544.32 | 275,200 |
| 2022-05-25 | 7,270.00 | 7,600.00 | 7,220.00 | 7,600.00 | 5,444.03 | 189,700 |
| 2022-05-24 | 7,480.00 | 7,480.00 | 7,200.00 | 7,260.00 | 5,200.48 | 100,500 |
| 2022-05-23 | 7,500.00 | 7,600.00 | 7,250.00 | 7,280.00 | 5,214.81 | 123,600 |
| 2022-05-20 | 7,400.00 | 7,680.00 | 7,360.00 | 7,400.00 | 5,300.77 | 154,100 |
| 2022-05-19 | 7,210.00 | 7,490.00 | 7,210.00 | 7,390.00 | 5,293.60 | 114,700 |
| 2022-05-18 | 7,300.00 | 7,590.00 | 7,300.00 | 7,500.00 | 5,372.40 | 168,300 |
| 2022-05-17 | 7,000.00 | 7,440.00 | 6,990.00 | 7,300.00 | 5,229.14 | 159,600 |
| 2022-05-16 | 6,960.00 | 7,340.00 | 6,950.00 | 7,000.00 | 5,014.24 | 136,600 |
| 2022-05-13 | 7,450.00 | 7,890.00 | 6,930.00 | 6,930.00 | 4,964.10 | 338,700 |
| 2022-05-12 | 7,840.00 | 7,850.00 | 7,420.00 | 7,450.00 | 5,336.58 | 157,500 |
| 2022-05-11 | 7,950.00 | 7,950.00 | 7,600.00 | 7,840.00 | 5,615.95 | 139,400 |
| 2022-05-10 | 8,000.00 | 8,200.00 | 7,600.00 | 8,100.00 | 5,444.03 | 188,000 |
| 2022-05-09 | 8,610.00 | 8,700.00 | 8,010.00 | 8,010.00 | 5,383.54 | 356,700 |
| 2022-05-06 | 8,750.00 | 8,820.00 | 8,500.00 | 8,610.00 | 5,786.80 | 217,500 |
| 2022-05-05 | 8,780.00 | 8,920.00 | 8,700.00 | 8,840.00 | 5,941.39 | 495,700 |
| 2022-05-04 | 8,700.00 | 8,700.00 | 8,460.00 | 8,620.00 | 5,793.53 | 322,600 |
| 2022-04-29 | 8,750.00 | 8,790.00 | 8,660.00 | 8,780.00 | 5,901.06 | 228,200 |
| 2022-04-28 | 8,510.00 | 8,950.00 | 8,500.00 | 8,710.00 | 5,854.01 | 303,200 |
| 2022-04-27 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 5,645.66 | 330,200 |
| 2022-04-26 | 7,900.00 | 8,200.00 | 7,500.00 | 8,200.00 | 5,511.24 | 315,100 |
| 2022-04-25 | 8,750.00 | 8,850.00 | 7,960.00 | 7,960.00 | 5,349.94 | 299,500 |
| 2022-04-22 | 8,530.00 | 9,050.00 | 8,500.00 | 8,550.00 | 5,746.48 | 289,300 |
| 2022-04-21 | 8,520.00 | 8,970.00 | 8,510.00 | 8,510.00 | 5,719.59 | 613,700 |
| 2022-04-20 | 9,150.00 | 9,380.00 | 8,870.00 | 9,150.00 | 6,149.74 | 297,400 |
| 2022-04-19 | 9,800.00 | 9,890.00 | 9,150.00 | 9,150.00 | 6,149.74 | 374,500 |
| 2022-04-18 | 10,200.00 | 10,300.00 | 9,680.00 | 9,800.00 | 6,586.61 | 476,500 |
| 2022-04-15 | 10,250.00 | 10,550.00 | 10,200.00 | 10,400.00 | 6,989.87 | 175,800 |
| 2022-04-14 | 10,500.00 | 10,700.00 | 10,250.00 | 10,250.00 | 6,889.05 | 225,000 |
| 2022-04-13 | 10,500.00 | 10,550.00 | 10,050.00 | 10,550.00 | 7,090.68 | 575,300 |
| 2022-04-12 | 11,250.00 | 11,250.00 | 10,500.00 | 10,500.00 | 7,057.08 | 721,500 |
| 2022-04-08 | 11,100.00 | 11,300.00 | 11,050.00 | 11,250.00 | 7,561.16 | 269,300 |
| 2022-04-07 | 11,450.00 | 11,500.00 | 11,000.00 | 11,300.00 | 7,594.76 | 506,700 |
| 2022-04-06 | 11,600.00 | 11,700.00 | 11,350.00 | 11,500.00 | 7,729.18 | 482,400 |
| 2022-04-05 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 7,796.39 | 322,700 |
| 2022-04-04 | 11,600.00 | 11,700.00 | 11,450.00 | 11,550.00 | 7,762.79 | 350,700 |
| 2022-04-01 | 11,350.00 | 11,600.00 | 11,200.00 | 11,550.00 | 7,762.79 | 682,500 |
| 2022-03-31 | 11,750.00 | 11,750.00 | 11,200.00 | 11,600.00 | 7,796.39 | 537,200 |
| 2022-03-30 | 11,800.00 | 12,050.00 | 11,200.00 | 11,600.00 | 7,796.39 | 523,200 |
| 2022-03-29 | 11,550.00 | 12,100.00 | 11,550.00 | 11,950.00 | 8,031.63 | 677,600 |
| 2022-03-28 | 12,300.00 | 12,350.00 | 11,550.00 | 11,550.00 | 7,762.79 | 940,200 |
| 2022-03-25 | 12,400.00 | 12,500.00 | 12,100.00 | 12,300.00 | 8,266.86 | 836,600 |
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.