Petrovietnam Pac historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10,900.00	11,000.00	10,900.00	11,000.00	8,866.86	2,496
2023-11-27	11,000.00	11,000.00	10,800.00	10,900.00	8,786.26	2,062
2023-11-24	10,900.00	11,100.00	10,900.00	11,100.00	8,947.47	2,279
2023-11-23	11,200.00	11,200.00	11,000.00	11,000.00	8,866.86	5,859
2023-11-22	11,100.00	11,200.00	11,100.00	11,200.00	9,028.08	4,557
2023-11-21	11,200.00	11,200.00	11,200.00	11,200.00	9,028.08	1,302
2023-11-20	10,800.00	11,200.00	10,800.00	11,200.00	9,028.08	3,038
2023-11-17	11,100.00	11,200.00	10,900.00	11,200.00	9,028.08	12,044
2023-11-16	11,200.00	11,300.00	11,000.00	11,200.00	9,028.08	2,224
2023-11-15	11,300.00	11,300.00	11,000.00	11,200.00	9,028.08	16,058
2023-11-14	11,300.00	11,300.00	11,000.00	11,300.00	9,108.69	15,733
2023-11-13	11,200.00	11,400.00	11,000.00	11,300.00	9,108.69	3,038
2023-11-10	11,400.00	11,500.00	11,400.00	11,400.00	9,189.30	1,789
2023-11-09	11,300.00	11,500.00	11,300.00	11,400.00	9,189.30	20,204
2023-11-08	11,200.00	11,300.00	10,800.00	11,300.00	9,108.69	24,521
2023-11-07	11,000.00	11,300.00	10,900.00	11,200.00	9,028.08	7,487
2023-11-06	10,900.00	11,500.00	10,900.00	11,400.00	9,189.30	3,798
2023-11-03	11,400.00	11,400.00	11,400.00	11,400.00	9,189.30	109
2023-11-02	10,900.00	11,500.00	10,500.00	11,400.00	9,189.30	18,988
2023-11-01	10,900.00	11,000.00	10,900.00	11,000.00	8,866.86	2,170
2023-10-31	11,200.00	11,200.00	10,400.00	11,000.00	8,866.86	7,595
2023-10-30	11,000.00	11,200.00	10,800.00	11,200.00	9,028.08	3,038
2023-10-27	10,900.00	11,400.00	10,300.00	11,000.00	8,866.86	12,586
2023-10-26	10,800.00	11,300.00	10,800.00	11,300.00	9,108.69	13,346
2023-10-25	11,600.00	11,600.00	10,700.00	11,500.00	9,269.90	3,689
2023-10-24	11,500.00	11,600.00	11,200.00	11,600.00	9,350.51	5,859
2023-10-23	11,900.00	11,900.00	11,100.00	11,600.00	9,350.51	3,798
2023-10-19	12,200.00	12,200.00	11,700.00	11,700.00	9,431.12	8,806
2023-10-18	12,500.00	12,700.00	12,500.00	12,500.00	9,390.82	8,287
2023-10-17	12,600.00	13,000.00	12,600.00	12,700.00	9,541.07	20,776
2023-10-16	12,600.00	12,700.00	12,500.00	12,600.00	9,465.94	13,888
2023-10-13	12,700.00	12,800.00	12,200.00	12,500.00	9,390.82	9,982
2023-10-12	12,500.00	12,800.00	12,400.00	12,700.00	9,541.07	3,605
2023-10-11	12,300.00	12,500.00	12,200.00	12,300.00	9,240.56	18,337
2023-10-10	12,000.00	12,300.00	12,000.00	12,200.00	9,165.44	4,389
2023-10-09	11,700.00	12,500.00	11,600.00	11,900.00	8,940.06	11,067
2023-10-06	11,600.00	11,800.00	11,600.00	11,800.00	8,864.93	1,736
2023-10-05	11,900.00	11,900.00	11,500.00	11,800.00	8,864.93	3,581
2023-10-04	11,800.00	12,000.00	11,800.00	11,900.00	8,940.06	14,004
2023-10-03	12,100.00	12,100.00	10,900.00	11,800.00	8,864.93	19,856
2023-10-02	11,600.00	12,100.00	11,500.00	12,100.00	9,090.31	2,930
2023-09-29	11,700.00	12,400.00	11,700.00	11,900.00	8,940.06	1,736
2023-09-28	12,400.00	12,400.00	11,600.00	11,900.00	8,940.06	2,604
2023-09-27	11,800.00	11,900.00	11,600.00	11,900.00	8,940.06	977
2023-09-26	11,800.00	12,200.00	11,500.00	11,900.00	8,940.06	19,639
2023-09-25	12,800.00	12,800.00	11,800.00	11,800.00	8,864.93	15,529
2023-09-22	12,300.00	12,600.00	12,100.00	12,600.00	9,465.94	14,214
2023-09-21	12,700.00	12,800.00	12,400.00	12,800.00	9,616.20	3,255
2023-09-20	12,500.00	12,700.00	12,500.00	12,700.00	9,541.07	13,997
2023-09-19	12,400.00	12,600.00	12,100.00	12,500.00	9,390.82	16,492
2023-09-18	12,600.00	12,800.00	12,400.00	12,500.00	9,390.82	6,403
2023-09-15	12,900.00	12,900.00	12,800.00	12,900.00	9,691.32	8,246
2023-09-14	12,700.00	12,900.00	12,500.00	12,900.00	9,691.32	9,006
2023-09-13	13,000.00	13,100.00	12,700.00	12,700.00	9,541.07	12,803
2023-09-12	13,300.00	13,300.00	13,000.00	13,100.00	9,841.57	5,690
2023-09-11	13,400.00	13,800.00	13,000.00	13,100.00	9,841.57	26,474
2023-09-08	12,900.00	14,100.00	12,900.00	14,000.00	10,517.71	58,978
2023-09-07	13,000.00	13,000.00	12,500.00	12,900.00	9,691.32	26,366
2023-09-06	13,000.00	13,000.00	12,700.00	12,900.00	9,691.32	5,751
2023-09-05	12,700.00	12,900.00	12,700.00	12,800.00	9,616.20	15,407

← NewerPage 12 of 20 · 1,186 trading daysOlder →

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.