HOSE USD

PetroVietnam Transportation Corporation (PVT.VN)

Compare
26,500.00
+550.00
+(2.12%)
At close: 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202525,950.0026,650.0025,950.0026,500.0026,500.001,618,000
Jan 14, 202526,200.0026,200.0025,900.0025,950.0025,950.00766,700
Jan 13, 202525,700.0026,100.0025,700.0025,950.0025,950.001,438,300
Jan 10, 202526,400.0026,800.0025,850.0025,850.0025,850.001,639,100
Jan 9, 202526,700.0026,700.0026,300.0026,400.0026,400.00868,000
Jan 8, 202526,500.0026,700.0026,150.0026,700.0026,700.001,505,600
Jan 7, 202526,900.0027,050.0026,000.0026,400.0026,400.003,053,000
Jan 6, 202527,800.0027,850.0026,600.0026,900.0026,900.002,729,400
Jan 3, 202527,800.0028,400.0027,750.0027,750.0027,750.002,346,800
Jan 2, 202527,750.0027,950.0027,700.0027,950.0027,950.00646,700
Dec 31, 202427,950.0028,000.0027,700.0027,700.0027,700.001,069,200
Dec 30, 202427,700.0028,100.0027,600.0027,950.0027,950.001,406,500
Dec 27, 202428,050.0028,100.0027,600.0027,700.0027,700.002,393,900
Dec 26, 202428,200.0028,300.0027,950.0028,000.0028,000.002,064,400
Dec 25, 202428,600.0028,600.0028,200.0028,200.0028,200.002,108,300
Dec 24, 202427,650.0028,500.0027,550.0028,500.0028,500.005,317,900
Dec 23, 202428,000.0028,100.0027,550.0027,600.0027,600.001,432,800
Dec 20, 202427,700.0028,250.0027,600.0027,800.0027,800.002,691,000
Dec 19, 202427,450.0028,200.0027,350.0027,550.0027,550.002,525,700
Dec 18, 202427,250.0027,900.0027,200.0027,700.0027,700.002,904,100
Dec 17, 202427,000.0027,450.0026,900.0027,150.0027,150.001,064,800
Dec 16, 202427,050.0027,200.0026,850.0026,950.0026,950.001,488,300
Dec 13, 202427,200.0027,200.0027,000.0027,000.0027,000.00937,500
Dec 12, 202427,400.0027,550.0027,100.0027,100.0027,100.001,496,801
Dec 11, 202427,400.0027,650.0027,200.0027,350.0027,350.001,447,000
Dec 10, 202427,300.0027,650.0027,250.0027,400.0027,400.002,031,700
Dec 9, 202427,300.0027,450.0027,150.0027,200.0027,200.00998,000
Dec 6, 202427,350.0027,600.0027,200.0027,200.0027,200.001,574,700
Dec 5, 202427,000.0027,450.0026,700.0027,350.0027,350.001,771,300
Dec 4, 202427,100.0027,250.0026,950.0026,950.0026,950.001,046,600
Dec 3, 202426,950.0027,700.0026,850.0027,100.0027,100.002,271,600
Dec 2, 202427,050.0027,150.0026,800.0026,900.0026,900.001,297,100
Nov 29, 202426,800.0027,250.0026,700.0027,000.0027,000.001,336,300
Nov 28, 202427,050.0027,100.0026,750.0026,800.0026,800.001,213,000
Nov 27, 202427,250.0027,300.0026,750.0026,800.0026,800.002,668,700
Nov 26, 202427,200.0027,400.0027,200.0027,250.0027,250.00802,400
Nov 25, 202427,300.0027,400.0027,150.0027,150.0027,150.001,798,200
Nov 22, 202427,200.0027,300.0027,000.0027,300.0027,300.001,276,100
Nov 21, 202426,900.0027,250.0026,850.0027,050.0027,050.001,028,500
Nov 20, 202426,650.0027,150.0026,550.0026,900.0026,900.001,457,900
Nov 19, 202427,450.0027,650.0026,600.0026,600.0026,600.002,050,700
Nov 18, 202427,550.0027,650.0027,250.0027,350.0027,350.001,294,100
Nov 15, 202427,800.0027,850.0027,450.0027,550.0027,550.001,794,400
Nov 14, 202428,150.0028,550.0027,500.0027,900.0027,900.003,284,900
Nov 13, 202428,300.0028,300.0027,500.0028,100.0028,100.002,338,600
Nov 12, 202428,850.0028,850.0028,250.0028,300.0028,300.001,446,000
Nov 11, 202428,750.0029,100.0028,450.0028,600.0028,600.003,991,000
Nov 8, 202427,950.0028,750.0027,800.0028,400.0028,400.002,672,100
Nov 7, 202428,150.0028,200.0027,750.0027,950.0027,950.001,322,300
Nov 6, 202427,550.0028,100.0027,550.0028,100.0028,100.001,251,300
Nov 4, 202427,400.0027,700.0027,400.0027,500.0027,500.001,007,100
Nov 1, 202428,000.0028,050.0027,450.0027,550.0027,550.001,180,800
Oct 31, 202428,100.0028,250.0027,850.0028,100.0028,100.002,246,900
Oct 29, 202427,400.0027,650.0027,350.0027,500.0027,500.001,088,600
Oct 28, 202427,450.0027,550.0027,250.0027,300.0027,300.00939,200
Oct 25, 202427,100.0027,500.0027,100.0027,300.0027,300.00968,095
Oct 24, 202427,750.0027,800.0027,350.0027,350.0027,350.001,238,000
Oct 23, 202427,400.0027,800.0027,300.0027,800.0027,800.00771,300
Oct 22, 202427,600.0027,650.0027,250.0027,350.0027,350.001,588,100
Oct 21, 202427,850.0027,950.0027,500.0027,500.0027,500.001,926,900
Oct 18, 202428,150.0028,300.0027,950.0027,950.0027,950.001,151,200
Oct 17, 202428,200.0028,400.0027,700.0028,150.0028,150.002,216,900
Oct 16, 202428,400.0028,400.0028,000.0028,100.0028,100.001,824,300
Oct 15, 202429,000.0029,250.0028,300.0028,300.0028,300.002,734,600
Oct 14, 202428,950.0029,150.0028,600.0029,000.0029,000.002,285,300
Oct 11, 202429,100.0029,500.0028,750.0028,750.0028,750.002,776,300
Oct 10, 202429,400.0029,450.0029,000.0029,050.0029,050.001,874,000
Oct 9, 202429,200.0029,300.0028,950.0029,300.0029,300.002,385,800
Oct 8, 202428,450.0029,200.0028,350.0029,200.0029,200.006,254,500
Oct 7, 202427,850.0028,550.0027,800.0028,250.0028,250.002,173,000
Oct 4, 202427,950.0028,200.0027,750.0027,750.0027,750.001,219,100
Oct 3, 202428,300.0028,450.0027,700.0027,750.0027,750.002,149,700
Oct 2, 202428,350.0028,600.0028,250.0028,300.0028,300.001,261,900
Oct 1, 202428,050.0028,350.0027,950.0028,100.0028,100.001,358,400
Sep 30, 202428,250.0028,250.0027,950.0027,950.0027,950.001,052,200
Sep 27, 202428,500.0028,600.0028,200.0028,200.0028,200.001,586,900
Sep 26, 202428,250.0028,600.0028,250.0028,500.0028,500.001,789,400
Sep 25, 202428,150.0028,300.0028,050.0028,150.0028,150.001,545,800
Sep 24, 202427,650.0028,000.0027,650.0028,000.0028,000.00738,700
Sep 23, 202427,950.0028,200.0027,650.0027,700.0027,700.00800,800
Sep 20, 202428,000.0028,250.0027,900.0027,900.0027,900.001,908,400
Sep 19, 2024 300.00 Dividend
Sep 19, 202427,600.0027,850.0027,600.0027,700.0027,700.00650,500
Sep 18, 202427,750.0028,000.0027,650.0027,900.0027,600.001,045,700
Sep 17, 202427,550.0027,700.0027,100.0027,600.0027,303.231,641,500
Sep 16, 202428,050.0028,200.0026,650.0027,500.0027,204.301,191,100
Sep 13, 202428,050.0028,250.0027,850.0028,050.0027,748.39566,800
Sep 12, 202427,950.0028,250.0027,900.0028,000.0027,698.93884,700
Sep 11, 202427,500.0027,950.0027,500.0027,800.0027,501.08979,500
Sep 10, 202428,150.0028,300.0027,500.0027,650.0027,352.691,885,400
Sep 9, 202428,200.0028,300.0028,050.0028,050.0027,748.39888,000
Sep 6, 202428,000.0028,350.0027,800.0028,250.0027,946.241,337,600
Sep 5, 202428,300.0028,450.0028,050.0028,050.0027,748.391,352,200
Sep 4, 202428,300.0028,550.0028,150.0028,250.0027,946.24963,700
Aug 30, 202428,350.0028,850.0028,350.0028,750.0028,440.861,374,300
Aug 29, 202428,600.0028,650.0028,350.0028,350.0028,045.16946,800
Aug 28, 202428,900.0028,900.0028,400.0028,600.0028,292.471,283,900
Aug 26, 202429,100.0029,100.0028,450.0028,600.0028,292.472,967,400
Aug 23, 202429,150.0029,300.0028,800.0028,800.0028,490.321,696,100
Aug 22, 202429,500.0029,500.0029,050.0029,400.0029,083.871,569,000
Aug 21, 202429,350.0029,850.0029,150.0029,500.0029,182.802,860,100
Aug 20, 202428,950.0029,150.0028,750.0029,100.0028,787.101,844,300
Aug 19, 202428,900.0029,200.0028,650.0028,900.0028,589.251,903,300
Aug 16, 202428,100.0029,150.0027,800.0028,800.0028,490.323,912,200
Aug 15, 202428,200.0028,350.0027,800.0027,800.0027,501.081,071,500
Aug 14, 202428,200.0028,400.0028,000.0028,200.0027,896.781,088,700
Aug 13, 202428,450.0028,500.0027,700.0028,000.0027,698.931,691,300
Aug 12, 202428,100.0028,600.0027,900.0028,300.0027,995.701,611,500
Aug 9, 202428,100.0028,200.0027,700.0028,100.0027,797.85987,700
Aug 8, 202427,400.0028,300.0027,350.0027,950.0027,649.462,490,300
Aug 7, 202427,650.0027,650.0027,000.0027,400.0027,105.381,393,600
Aug 6, 202427,000.0027,500.0026,450.0027,400.0027,105.382,602,200
Aug 5, 202427,550.0027,950.0026,400.0026,500.0026,215.053,564,300
Aug 2, 202427,400.0028,250.0027,050.0028,250.0027,946.242,093,900
Aug 1, 202428,550.0028,800.0027,050.0027,700.0027,402.153,896,500
Jul 31, 202429,250.0029,250.0028,450.0028,450.0028,144.091,144,800
Jul 30, 202428,350.0029,250.0028,250.0029,000.0028,688.173,645,000
Jul 29, 202428,550.0029,000.0028,400.0028,450.0028,144.091,887,600
Jul 26, 202427,750.0028,450.0027,700.0028,450.0028,144.092,234,000
Jul 25, 202427,400.0027,600.0027,200.0027,600.0027,303.231,396,600
Jul 24, 202427,100.0027,800.0026,800.0027,550.0027,253.762,494,900
Jul 23, 202427,750.0027,800.0027,150.0027,150.0026,858.062,497,700
Jul 22, 202428,500.0028,500.0027,300.0027,400.0027,105.384,678,600
Jul 19, 202429,300.0029,300.0028,450.0028,500.0028,193.552,968,400
Jul 18, 202428,950.0029,350.0028,400.0029,350.0029,034.412,762,100
Jul 17, 202430,450.0030,450.0028,400.0028,900.0028,589.255,439,200
Jul 16, 202431,000.0031,000.0030,200.0030,300.0029,974.192,550,600
Jul 15, 202430,000.0030,700.0029,700.0030,700.0030,369.893,044,100
Jul 12, 202430,250.0030,400.0029,350.0029,800.0029,479.574,424,700
Jul 11, 202430,800.0030,850.0030,200.0030,200.0029,875.272,751,600
Jul 10, 202430,600.0030,950.0030,300.0030,600.0030,270.973,298,100
Jul 9, 202430,800.0031,000.0030,400.0030,500.0030,172.042,731,200
Jul 8, 202430,250.0030,800.0030,100.0030,700.0030,369.893,777,600
Jul 5, 202430,300.0030,750.0030,050.0030,100.0029,776.343,122,700
Jul 4, 202429,700.0030,400.0029,650.0030,250.0029,924.733,341,200
Jul 3, 202429,700.0030,150.0029,550.0029,900.0029,578.493,504,800
Jul 2, 202429,800.0029,800.0029,400.0029,650.0029,331.182,530,400
Jul 1, 202428,650.0029,500.0028,600.0029,500.0029,182.802,425,500
Jun 28, 202429,150.0029,700.0028,550.0028,600.0028,292.474,196,800
Jun 27, 202429,200.0029,600.0029,000.0029,100.0028,787.102,209,600
Jun 26, 202429,300.0029,500.0028,700.0029,400.0029,083.872,916,800
Jun 25, 202428,550.0029,600.0028,450.0029,100.0028,787.103,177,900
Jun 24, 202429,900.0030,150.0028,400.0028,400.0028,094.625,593,300
Jun 21, 202429,800.0030,000.0029,300.0029,900.0029,578.493,092,100
Jun 20, 202430,350.0030,600.0029,400.0029,550.0029,232.267,217,100
Jun 19, 202430,500.0030,800.0030,200.0030,300.0029,974.193,436,900
Jun 18, 202430,600.0030,900.0030,350.0030,450.0030,122.582,354,200
Jun 17, 202430,400.0030,650.0030,150.0030,150.0029,825.813,979,000
Jun 14, 202431,450.0032,000.0030,300.0030,300.0029,974.195,635,200
Jun 13, 202431,450.0031,700.0031,100.0031,400.0031,062.373,880,800
Jun 12, 202431,500.0031,700.0031,150.0031,300.0030,963.444,217,100
Jun 11, 202432,600.0032,600.0031,350.0031,500.0031,161.295,139,800
Jun 10, 202431,050.0032,700.0030,900.0032,300.0031,952.698,624,600
Jun 7, 202430,600.0031,200.0030,400.0030,600.0030,270.975,768,600
Jun 6, 202430,500.0030,600.0030,000.0030,300.0029,974.194,572,000
Jun 5, 202430,650.0031,150.0030,050.0030,200.0029,875.276,046,300
Jun 4, 202430,500.0031,200.0030,500.0030,650.0030,320.435,750,300
Jun 3, 202430,400.0030,700.0030,050.0030,500.0030,172.044,426,400
May 31, 202431,000.0031,050.0030,100.0030,200.0029,875.274,121,000
May 30, 202429,900.0030,950.0029,450.0030,900.0030,567.748,643,900
May 29, 202430,500.0031,250.0030,000.0030,150.0029,825.817,673,400
May 28, 202430,900.0030,900.0030,200.0030,450.0030,122.585,615,300
May 27, 202429,500.0030,450.0029,500.0030,450.0030,122.585,817,400
May 24, 202429,100.0031,000.0029,000.0029,300.0028,984.9513,047,300
May 23, 202428,900.0029,500.0028,850.0029,200.0028,886.024,598,200
May 22, 202429,900.0029,950.0028,700.0029,000.0028,688.178,333,800
May 21, 202429,100.0029,800.0028,700.0029,800.0029,479.576,260,800
May 20, 202430,000.0030,400.0029,150.0029,150.0028,836.567,484,900
May 17, 202429,500.0030,150.0029,100.0029,650.0029,331.188,387,600
May 16, 202429,500.0030,150.0029,250.0029,400.0029,083.876,130,700
May 15, 202429,700.0030,300.0029,200.0029,300.0028,984.955,847,600
May 14, 202429,550.0029,800.0029,050.0029,500.0029,182.804,084,700
May 13, 202429,800.0030,100.0029,200.0029,550.0029,232.265,727,000
May 10, 202429,000.0029,950.0028,600.0029,750.0029,430.117,611,300
May 9, 202428,900.0029,250.0028,350.0028,950.0028,638.717,896,800
May 8, 202426,500.0028,100.0026,100.0028,100.0027,797.857,953,600
May 7, 202426,150.0026,400.0025,750.0026,300.0026,017.212,815,300
May 6, 202425,600.0026,150.0025,400.0026,100.0025,819.364,301,800
May 3, 202425,700.0025,800.0025,350.0025,400.0025,126.882,068,600
May 2, 202424,800.0025,600.0024,550.0025,600.0025,324.733,351,600
Apr 26, 202424,050.0025,000.0024,050.0024,850.0024,582.801,780,400
Apr 25, 202425,000.0025,100.0024,550.0024,600.0024,335.481,402,700
Apr 24, 202424,500.0025,000.0024,500.0025,000.0024,731.182,215,700
Apr 23, 202424,300.0025,150.0024,250.0024,400.0024,137.632,959,200
Apr 22, 202424,600.0024,600.0023,900.0024,400.0024,137.631,043,300
Apr 19, 202424,500.0025,100.0023,850.0024,200.0023,939.792,892,500
Apr 17, 202425,200.0025,300.0024,500.0024,700.0024,434.412,488,500
Apr 16, 202424,000.0025,100.0023,500.0025,100.0024,830.115,492,500
Apr 15, 202425,850.0026,200.0024,000.0024,000.0023,741.945,122,700
Apr 12, 202425,700.0025,800.0025,400.0025,800.0025,522.581,358,900
Apr 11, 2024 1.1:1 Stock Splits
Apr 11, 202425,150.0025,750.0025,150.0025,400.0025,126.881,774,700
Apr 10, 202425,727.2725,818.1825,227.2725,227.2724,956.013,171,960
Apr 9, 202425,500.0025,727.2725,318.1825,681.8225,405.672,335,080
Apr 8, 202426,045.4626,045.4625,454.5425,454.5425,180.843,326,730
Apr 5, 202425,909.0926,590.9125,636.3625,727.2725,450.644,977,280
Apr 4, 202426,409.0926,545.4626,090.9126,090.9125,810.363,634,180
Apr 3, 202427,227.2727,409.0926,409.0926,409.0926,125.126,088,060
Apr 2, 202426,136.3627,090.9125,909.0927,090.9126,799.618,195,440
Apr 1, 202425,954.5426,318.1825,636.3625,909.0925,630.503,541,890
Mar 29, 202426,227.2726,454.5426,000.0026,045.4625,765.402,349,050
Mar 28, 202426,636.3626,636.3625,954.5426,136.3625,855.335,078,150
Mar 27, 202426,727.2726,727.2726,136.3626,454.5426,170.093,038,640
Mar 26, 202426,000.0026,545.4625,863.6426,318.1826,035.193,670,040
Mar 25, 202426,227.2726,681.8225,727.2725,954.5425,675.465,681,060
Mar 22, 202426,454.5426,590.9126,000.0026,090.9125,810.365,097,620
Mar 21, 202426,545.4626,954.5426,181.8226,454.5426,170.097,145,050
Mar 20, 202426,136.3626,590.9125,636.3626,272.7325,990.223,899,940
Mar 19, 202426,363.6426,454.5425,818.1825,909.0925,630.504,139,190
Mar 18, 202426,636.3626,909.0925,318.1826,363.6426,080.168,418,630
Mar 15, 202426,454.5426,772.7326,000.0026,454.5426,170.095,632,990
Mar 14, 202424,772.7326,227.2724,590.9126,227.2725,945.2618,325,340
Mar 13, 202424,318.1824,545.4624,136.3624,545.4624,281.533,304,290
Mar 12, 202424,090.9124,454.5423,909.0924,136.3623,876.832,310,990
Mar 11, 202424,500.0024,545.4623,772.7324,136.3623,876.834,382,070
Mar 8, 202424,863.6425,000.0024,318.1824,500.0024,236.564,165,590
Mar 7, 202425,000.0025,318.1824,818.1824,818.1824,551.324,290,110
Mar 6, 202424,409.0925,090.9124,363.6424,909.0924,641.257,391,120
Mar 5, 202424,545.4624,681.8224,363.6424,363.6424,101.663,369,300
Mar 4, 202424,818.1824,909.0924,545.4624,590.9124,326.493,772,450
Mar 1, 202424,272.7324,681.8224,227.2724,636.3624,371.462,743,400
Feb 29, 202424,636.3624,727.2724,181.8224,363.6424,101.663,637,810
Feb 28, 202424,454.5425,272.7324,363.6424,545.4624,281.537,442,930
Feb 27, 202424,000.0024,318.1823,909.0924,318.1824,056.702,904,770
Feb 26, 202423,727.2724,090.9123,681.8223,954.5423,696.972,351,250
Feb 23, 202424,272.7324,454.5423,681.8223,727.2723,472.144,078,690
Feb 22, 202424,272.7324,545.4624,227.2724,227.2723,966.772,761,550
Feb 21, 202424,727.2724,772.7324,136.3624,227.2723,966.776,506,830
Feb 20, 202425,272.7325,272.7324,636.3624,681.8224,416.423,928,540
Feb 19, 202425,090.9125,363.6424,954.5425,090.9124,821.113,822,390
Feb 16, 202424,409.0925,000.0024,272.7325,000.0024,731.186,504,300
Feb 15, 202424,500.0024,500.0024,272.7324,318.1824,056.702,813,910
Feb 7, 202424,227.2724,500.0024,090.9124,318.1824,056.703,160,300
Feb 6, 202423,909.0924,272.7323,909.0924,045.4623,786.902,368,960
Feb 5, 202423,727.2724,136.3623,727.2723,909.0923,652.012,291,410
Feb 2, 202423,772.7323,909.0923,636.3623,681.8223,427.182,193,950
Feb 1, 202423,545.4623,954.5423,545.4623,772.7323,517.111,420,430
Jan 31, 202424,318.1824,318.1823,545.4623,590.9123,337.244,061,310
Jan 30, 202423,954.5424,181.8223,954.5424,090.9123,831.871,963,500
Jan 29, 202424,363.6424,363.6423,909.0923,954.5423,696.972,435,620
Jan 26, 202424,363.6424,454.5424,136.3624,136.3623,876.831,771,000
Jan 25, 202424,363.6424,500.0024,181.8224,181.8223,921.802,028,180
Jan 24, 202424,227.2724,636.3624,136.3624,318.1824,056.706,068,810
Jan 23, 202424,181.8224,409.0924,045.4624,136.3623,876.833,573,130
Jan 22, 202424,272.7324,272.7323,954.5424,045.4623,786.902,675,090
Jan 19, 202424,272.7324,454.5424,136.3624,181.8223,921.803,739,560
Jan 18, 202424,272.7324,363.6424,136.3624,227.2723,966.772,180,530
Jan 17, 202424,090.9124,636.3624,045.4624,272.7324,011.735,876,420
Jan 16, 202423,909.0924,000.0023,681.8223,954.5423,696.971,574,540
Jan 15, 202424,090.9124,090.9123,772.7323,772.7323,517.111,940,730