Petrovietnam Pac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 11,900.00 | 11,900.00 | 11,500.00 | 11,900.00 | 9,592.34 | 6,076 |
| 2024-02-28 | 11,500.00 | 11,900.00 | 11,400.00 | 11,700.00 | 9,431.12 | 13,997 |
| 2024-02-27 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,350.51 | 543 |
| 2024-02-26 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 9,350.51 | 977 |
| 2024-02-23 | 11,800.00 | 11,800.00 | 11,300.00 | 11,800.00 | 9,511.73 | 4,015 |
| 2024-02-22 | 11,700.00 | 11,900.00 | 11,400.00 | 11,600.00 | 9,350.51 | 12,152 |
| 2024-02-21 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 9,431.12 | 7,487 |
| 2024-02-20 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 9,431.12 | 8,789 |
| 2024-02-19 | 11,700.00 | 11,900.00 | 11,700.00 | 11,700.00 | 9,431.12 | 5,318 |
| 2024-02-16 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 9,431.12 | 543 |
| 2024-02-15 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,350.51 | 1,845 |
| 2024-02-07 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,511.73 | 5,208 |
| 2024-02-06 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 9,431.12 | 3,798 |
| 2024-02-05 | 11,600.00 | 12,000.00 | 11,500.00 | 11,700.00 | 9,431.12 | 22,243 |
| 2024-02-02 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 9,350.51 | 6,402 |
| 2024-02-01 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 9,350.51 | 5,751 |
| 2024-01-31 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 9,269.90 | 1,736 |
| 2024-01-30 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 9,350.51 | 4,557 |
| 2024-01-29 | 12,100.00 | 12,100.00 | 11,700.00 | 11,700.00 | 9,431.12 | 3,472 |
| 2024-01-26 | 11,800.00 | 12,200.00 | 11,700.00 | 11,700.00 | 9,431.12 | 20,073 |
| 2024-01-25 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,511.73 | 29,404 |
| 2024-01-24 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 9,350.51 | 4,015 |
| 2024-01-23 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 9,350.51 | 10,199 |
| 2024-01-22 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 9,269.90 | 7,704 |
| 2024-01-19 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 9,108.69 | 8,029 |
| 2024-01-18 | 11,800.00 | 11,800.00 | 11,300.00 | 11,400.00 | 9,189.30 | 3,581 |
| 2024-01-17 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 9,269.90 | 651 |
| 2024-01-16 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 9,108.69 | 3,581 |
| 2024-01-15 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 9,269.90 | 4,557 |
| 2024-01-12 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 9,350.51 | 1,085 |
| 2024-01-10 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 9,350.51 | 19,964 |
| 2024-01-09 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 9,350.51 | 3,255 |
| 2024-01-08 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 9,269.90 | 2,062 |
| 2024-01-05 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 9,269.90 | 4,815 |
| 2024-01-04 | 11,700.00 | 11,800.00 | 11,300.00 | 11,600.00 | 9,350.51 | 21,049 |
| 2024-01-03 | 11,400.00 | 11,700.00 | 11,400.00 | 11,600.00 | 9,350.51 | 9,982 |
| 2024-01-02 | 11,400.00 | 11,800.00 | 11,200.00 | 11,500.00 | 9,269.90 | 20,398 |
| 2023-12-29 | 11,300.00 | 11,400.00 | 11,100.00 | 11,400.00 | 9,189.30 | 3,798 |
| 2023-12-28 | 11,100.00 | 11,400.00 | 11,000.00 | 11,300.00 | 9,108.69 | 2,170 |
| 2023-12-27 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 8,947.47 | 760 |
| 2023-12-26 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,028.08 | 1,302 |
| 2023-12-25 | 11,000.00 | 11,200.00 | 11,000.00 | 11,000.00 | 8,866.86 | 3,906 |
| 2023-12-22 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 8,866.86 | 1,411 |
| 2023-12-21 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,028.08 | 1,845 |
| 2023-12-20 | 11,300.00 | 11,400.00 | 10,900.00 | 11,400.00 | 9,189.30 | 1,845 |
| 2023-12-19 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 9,108.69 | 1,953 |
| 2023-12-18 | 11,100.00 | 11,300.00 | 11,000.00 | 11,300.00 | 9,108.69 | 6,836 |
| 2023-12-15 | 11,100.00 | 11,400.00 | 11,100.00 | 11,100.00 | 8,947.47 | 3,364 |
| 2023-12-14 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,866.86 | 1,194 |
| 2023-12-13 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 9,028.08 | 5,968 |
| 2023-12-12 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 9,028.08 | 109 |
| 2023-12-11 | 11,200.00 | 11,400.00 | 11,200.00 | 11,200.00 | 9,028.08 | 3,906 |
| 2023-12-08 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 9,028.08 | 6,944 |
| 2023-12-07 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 9,028.08 | 4,123 |
| 2023-12-06 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 8,947.47 | 4,883 |
| 2023-12-05 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 8,947.47 | 10,308 |
| 2023-12-04 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 8,947.47 | 10,764 |
| 2023-12-01 | 11,400.00 | 11,400.00 | 10,900.00 | 11,200.00 | 9,028.08 | 3,689 |
| 2023-11-30 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 9,028.08 | 1,411 |
| 2023-11-29 | 11,200.00 | 11,200.00 | 10,900.00 | 11,200.00 | 9,028.08 | 2,604 |
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.