Vietnam Petroleum Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 14,550.00 | 14,650.00 | 14,400.00 | 14,550.00 | 12,350.64 | 445,200 |
| 2025-02-10 | 14,800.00 | 14,900.00 | 14,550.00 | 14,550.00 | 12,350.64 | 630,300 |
| 2025-02-07 | 14,500.00 | 14,900.00 | 14,500.00 | 14,800.00 | 12,562.85 | 577,200 |
| 2025-02-06 | 14,400.00 | 14,750.00 | 14,350.00 | 14,550.00 | 12,350.64 | 658,600 |
| 2025-02-05 | 14,500.00 | 14,500.00 | 14,200.00 | 14,350.00 | 12,180.87 | 199,600 |
| 2025-02-04 | 14,250.00 | 14,550.00 | 14,200.00 | 14,500.00 | 12,308.20 | 774,800 |
| 2025-02-03 | 14,000.00 | 14,350.00 | 14,000.00 | 14,300.00 | 12,138.43 | 90,200 |
| 2025-01-24 | 14,150.00 | 14,250.00 | 14,100.00 | 14,100.00 | 11,968.66 | 197,000 |
| 2025-01-23 | 14,150.00 | 14,150.00 | 14,000.00 | 14,150.00 | 12,011.10 | 152,000 |
| 2025-01-22 | 14,050.00 | 14,050.00 | 13,750.00 | 14,050.00 | 11,926.22 | 88,600 |
| 2025-01-21 | 14,150.00 | 14,150.00 | 13,800.00 | 14,000.00 | 11,883.78 | 83,400 |
| 2025-01-20 | 14,350.00 | 14,350.00 | 14,000.00 | 14,150.00 | 12,011.10 | 43,900 |
| 2025-01-17 | 14,300.00 | 14,400.00 | 13,200.00 | 14,200.00 | 12,053.54 | 496,200 |
| 2025-01-16 | 14,250.00 | 14,250.00 | 14,000.00 | 14,150.00 | 12,011.10 | 68,600 |
| 2025-01-15 | 14,100.00 | 14,100.00 | 13,750.00 | 14,100.00 | 11,968.66 | 66,200 |
| 2025-01-14 | 14,200.00 | 14,200.00 | 13,600.00 | 13,950.00 | 11,841.33 | 62,200 |
| 2025-01-13 | 13,500.00 | 13,950.00 | 13,500.00 | 13,950.00 | 11,841.33 | 65,500 |
| 2025-01-10 | 13,750.00 | 13,850.00 | 13,500.00 | 13,500.00 | 11,459.36 | 161,500 |
| 2025-01-09 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 11,714.01 | 22,400 |
| 2025-01-08 | 13,600.00 | 13,750.00 | 13,450.00 | 13,750.00 | 11,671.57 | 83,200 |
| 2025-01-07 | 13,550.00 | 13,850.00 | 13,500.00 | 13,500.00 | 11,459.36 | 134,000 |
| 2025-01-06 | 14,000.00 | 14,100.00 | 13,200.00 | 13,550.00 | 11,501.80 | 296,200 |
| 2025-01-03 | 14,300.00 | 14,300.00 | 14,000.00 | 14,100.00 | 11,968.66 | 140,700 |
| 2025-01-02 | 14,100.00 | 14,350.00 | 14,100.00 | 14,100.00 | 11,968.66 | 219,400 |
| 2024-12-31 | 14,100.00 | 14,300.00 | 14,100.00 | 14,100.00 | 11,968.66 | 116,700 |
| 2024-12-30 | 14,250.00 | 14,350.00 | 14,100.00 | 14,100.00 | 11,968.66 | 196,800 |
| 2024-12-27 | 14,550.00 | 14,550.00 | 14,100.00 | 14,250.00 | 12,095.99 | 285,600 |
| 2024-12-26 | 14,700.00 | 14,750.00 | 14,500.00 | 14,550.00 | 12,350.64 | 393,900 |
| 2024-12-25 | 15,000.00 | 15,100.00 | 14,650.00 | 14,850.00 | 12,605.29 | 363,200 |
| 2024-12-24 | 14,800.00 | 15,650.00 | 14,650.00 | 15,000.00 | 12,732.62 | 722,600 |
| 2024-12-23 | 14,800.00 | 15,200.00 | 14,700.00 | 14,800.00 | 12,562.85 | 256,000 |
| 2024-12-20 | 14,000.00 | 14,950.00 | 14,000.00 | 14,750.00 | 12,520.41 | 988,600 |
| 2024-12-19 | 14,000.00 | 14,450.00 | 14,000.00 | 14,000.00 | 11,883.78 | 322,500 |
| 2024-12-18 | 14,150.00 | 14,350.00 | 14,100.00 | 14,350.00 | 12,180.87 | 171,200 |
| 2024-12-17 | 14,100.00 | 14,300.00 | 13,850.00 | 14,150.00 | 12,011.10 | 139,300 |
| 2024-12-16 | 14,350.00 | 14,550.00 | 14,000.00 | 14,100.00 | 11,968.66 | 239,100 |
| 2024-12-13 | 14,050.00 | 14,450.00 | 14,050.00 | 14,350.00 | 12,180.87 | 71,900 |
| 2024-12-12 | 14,100.00 | 14,350.00 | 14,000.00 | 14,050.00 | 11,926.22 | 113,600 |
| 2024-12-11 | 14,350.00 | 14,350.00 | 14,000.00 | 14,050.00 | 11,926.22 | 129,700 |
| 2024-12-10 | 14,150.00 | 14,450.00 | 14,150.00 | 14,350.00 | 12,180.87 | 168,600 |
| 2024-12-09 | 14,400.00 | 14,500.00 | 14,000.00 | 14,150.00 | 12,011.10 | 162,900 |
| 2024-12-06 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 12,223.31 | 114,700 |
| 2024-12-05 | 14,100.00 | 14,900.00 | 14,000.00 | 14,600.00 | 12,393.08 | 437,700 |
| 2024-12-04 | 14,350.00 | 14,700.00 | 14,200.00 | 14,350.00 | 12,180.87 | 123,400 |
| 2024-12-03 | 14,150.00 | 14,850.00 | 14,150.00 | 14,350.00 | 12,180.87 | 388,500 |
| 2024-12-02 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 11,883.78 | 107,000 |
| 2024-11-29 | 14,150.00 | 14,300.00 | 14,050.00 | 14,150.00 | 12,011.10 | 142,000 |
| 2024-11-28 | 14,300.00 | 14,300.00 | 13,950.00 | 14,150.00 | 12,011.10 | 64,400 |
| 2024-11-27 | 13,850.00 | 14,200.00 | 13,750.00 | 14,200.00 | 12,053.54 | 217,400 |
| 2024-11-26 | 14,000.00 | 14,050.00 | 13,800.00 | 13,850.00 | 11,756.45 | 173,800 |
| 2024-11-25 | 13,750.00 | 13,850.00 | 13,600.00 | 13,800.00 | 11,714.01 | 138,000 |
| 2024-11-22 | 13,750.00 | 13,800.00 | 13,400.00 | 13,400.00 | 11,374.47 | 130,400 |
| 2024-11-21 | 13,650.00 | 13,850.00 | 13,550.00 | 13,600.00 | 11,544.24 | 109,200 |
| 2024-11-20 | 13,500.00 | 13,850.00 | 13,400.00 | 13,700.00 | 11,629.12 | 163,800 |
| 2024-11-19 | 13,800.00 | 14,200.00 | 13,500.00 | 13,500.00 | 11,459.36 | 205,500 |
| 2024-11-18 | 13,650.00 | 13,900.00 | 13,500.00 | 13,800.00 | 11,714.01 | 138,200 |
| 2024-11-15 | 13,650.00 | 14,050.00 | 13,650.00 | 13,650.00 | 11,586.68 | 596,200 |
| 2024-11-14 | 14,100.00 | 14,800.00 | 13,850.00 | 14,000.00 | 11,883.78 | 428,300 |
| 2024-11-13 | 14,350.00 | 14,350.00 | 13,700.00 | 14,200.00 | 12,053.54 | 1,064,700 |
| 2024-11-12 | 14,550.00 | 14,650.00 | 14,250.00 | 14,350.00 | 12,180.87 | 655,800 |
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.