Petrovietnam Pac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 12,300.00 | 12,600.00 | 12,200.00 | 12,600.00 | 10,156.59 | 14,214 |
| 2024-05-30 | 13,500.00 | 13,500.00 | 12,300.00 | 12,600.00 | 10,156.59 | 4,557 |
| 2024-05-29 | 11,900.00 | 12,900.00 | 11,800.00 | 12,600.00 | 10,156.59 | 46,004 |
| 2024-05-28 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 9,592.34 | 2,930 |
| 2024-05-27 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 9,592.34 | 1,194 |
| 2024-05-24 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 9,592.34 | 2,617 |
| 2024-05-23 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 9,511.73 | 1,628 |
| 2024-05-22 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 9,511.73 | 5,859 |
| 2024-05-21 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 9,511.73 | 5,317 |
| 2024-05-20 | 12,000.00 | 12,000.00 | 11,500.00 | 11,800.00 | 9,511.73 | 8,680 |
| 2024-05-17 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 9,431.12 | 26,257 |
| 2024-05-16 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 9,431.12 | 4,885 |
| 2024-05-15 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 9,511.73 | 7,270 |
| 2024-05-14 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 9,511.73 | 4,340 |
| 2024-05-13 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,350.51 | 1,519 |
| 2024-05-10 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 9,511.73 | 2,496 |
| 2024-05-09 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 9,511.73 | 868 |
| 2024-05-08 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 9,511.73 | 11,393 |
| 2024-05-07 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 9,350.51 | 4,828 |
| 2024-05-06 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 9,431.12 | 2,604 |
| 2024-05-03 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,350.51 | 2,062 |
| 2024-05-02 | 12,000.00 | 12,000.00 | 11,500.00 | 11,700.00 | 9,431.12 | 1,194 |
| 2024-04-26 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 9,511.73 | 3,581 |
| 2024-04-24 | 11,800.00 | 11,900.00 | 11,500.00 | 11,800.00 | 9,511.73 | 12,152 |
| 2024-04-23 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 9,511.73 | 228 |
| 2024-04-22 | 11,600.00 | 11,800.00 | 11,400.00 | 11,800.00 | 9,511.73 | 10,091 |
| 2024-04-19 | 12,000.00 | 12,000.00 | 11,200.00 | 11,700.00 | 9,431.12 | 3,818 |
| 2024-04-17 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 9,431.12 | 1,313 |
| 2024-04-16 | 12,100.00 | 12,100.00 | 11,500.00 | 11,800.00 | 9,511.73 | 6,727 |
| 2024-04-15 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 9,753.55 | 2,823 |
| 2024-04-12 | 12,000.00 | 12,200.00 | 11,600.00 | 12,100.00 | 9,753.55 | 63,382 |
| 2024-04-11 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 9,269.90 | 79,541 |
| 2024-04-10 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 9,431.12 | 2,062 |
| 2024-04-09 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 9,431.12 | 3,499 |
| 2024-04-08 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 9,431.12 | 217 |
| 2024-04-05 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 9,431.12 | 3,255 |
| 2024-04-04 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,511.73 | 1,855 |
| 2024-04-03 | 11,600.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,350.51 | 11,937 |
| 2024-04-02 | 11,500.00 | 11,800.00 | 11,500.00 | 11,600.00 | 9,350.51 | 3,038 |
| 2024-04-01 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 9,350.51 | 1,519 |
| 2024-03-29 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 9,350.51 | 4,991 |
| 2024-03-28 | 11,800.00 | 11,800.00 | 11,300.00 | 11,600.00 | 9,350.51 | 7,823 |
| 2024-03-27 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 9,431.12 | 1,194 |
| 2024-03-26 | 11,900.00 | 11,900.00 | 10,500.00 | 11,600.00 | 9,350.51 | 24,849 |
| 2024-03-25 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 9,269.90 | 1,845 |
| 2024-03-22 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 9,672.94 | 3,475 |
| 2024-03-21 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,511.73 | 868 |
| 2024-03-20 | 12,300.00 | 12,300.00 | 11,700.00 | 11,800.00 | 9,511.73 | 2,279 |
| 2024-03-18 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 9,511.73 | 2,496 |
| 2024-03-15 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 9,511.73 | 2,496 |
| 2024-03-14 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 9,753.55 | 13,888 |
| 2024-03-13 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 9,672.94 | 3,147 |
| 2024-03-12 | 11,600.00 | 12,500.00 | 11,600.00 | 12,000.00 | 9,672.94 | 5,103 |
| 2024-03-11 | 12,100.00 | 12,100.00 | 11,600.00 | 11,600.00 | 9,350.51 | 4,340 |
| 2024-03-08 | 12,000.00 | 12,000.00 | 11,600.00 | 11,700.00 | 9,431.12 | 5,317 |
| 2024-03-07 | 12,000.00 | 12,000.00 | 11,600.00 | 12,000.00 | 9,672.94 | 5,317 |
| 2024-03-06 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 9,672.94 | 217 |
| 2024-03-05 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 9,672.94 | 19,747 |
| 2024-03-04 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 9,592.34 | 5,425 |
| 2024-03-01 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,511.73 | 1,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-24 | 850.0000 VND |
| 2024-10-25 | 900.0000 VND |
| 2023-10-19 | 850.0000 VND |
| 2022-09-06 | 850.0000 VND |
| 2021-07-02 | 800.0000 VND |
| 2020-07-30 | 800.0000 VND |
| 2019-07-12 | 735.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.