Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	12,300.00	12,700.00	12,300.00	12,700.00	9,541.07	8,246
2023-08-30	12,700.00	12,700.00	12,400.00	12,400.00	9,315.69	2,280
2023-08-29	13,000.00	13,000.00	12,400.00	12,500.00	9,390.82	2,821
2023-08-28	12,200.00	13,300.00	12,100.00	12,500.00	9,390.82	17,252
2023-08-25	12,300.00	12,300.00	12,100.00	12,100.00	9,090.31	3,255
2023-08-24	12,100.00	12,300.00	12,100.00	12,300.00	9,240.56	9,223
2023-08-23	12,000.00	12,300.00	11,800.00	12,200.00	9,165.44	1,845
2023-08-22	12,100.00	12,300.00	11,700.00	11,700.00	8,789.80	9,006
2023-08-21	11,800.00	12,100.00	11,700.00	12,100.00	9,090.31	19,639
2023-08-18	12,600.00	12,600.00	11,700.00	11,700.00	8,789.80	48,391
2023-08-17	12,800.00	12,800.00	12,500.00	12,700.00	9,541.07	30,923
2023-08-16	12,900.00	12,900.00	12,600.00	12,900.00	9,691.32	10,960
2023-08-15	12,700.00	12,900.00	12,600.00	12,700.00	9,541.07	16,438
2023-08-14	12,500.00	13,000.00	12,500.00	12,900.00	9,691.32	30,814
2023-08-11	13,100.00	13,100.00	12,600.00	12,900.00	9,691.32	23,545
2023-08-10	13,900.00	13,900.00	13,200.00	13,200.00	9,916.70	29,729
2023-08-09	12,300.00	13,500.00	12,300.00	13,400.00	10,066.95	108,772
2023-08-08	12,400.00	12,500.00	12,300.00	12,300.00	9,240.56	8,029
2023-08-07	12,300.00	12,400.00	12,200.00	12,300.00	9,240.56	17,903
2023-08-04	12,400.00	12,400.00	12,300.00	12,300.00	9,240.56	41,556
2023-08-03	12,300.00	12,600.00	12,300.00	12,400.00	9,315.69	16,384
2023-08-02	12,300.00	12,400.00	12,100.00	12,400.00	9,315.69	29,404
2023-08-01	12,100.00	12,200.00	12,100.00	12,200.00	9,165.44	6,185
2023-07-31	12,200.00	12,400.00	12,000.00	12,200.00	9,165.44	20,941
2023-07-28	12,100.00	12,100.00	11,800.00	12,100.00	9,090.31	9,114
2023-07-27	12,100.00	12,100.00	12,000.00	12,000.00	9,015.18	4,991
2023-07-26	11,900.00	12,000.00	11,800.00	12,000.00	9,015.18	12,695
2023-07-25	12,100.00	12,100.00	11,900.00	11,900.00	8,940.06	16,604
2023-07-24	12,200.00	12,200.00	12,000.00	12,200.00	9,165.44	13,566
2023-07-21	12,200.00	12,200.00	12,000.00	12,100.00	9,090.31	9,440
2023-07-20	12,200.00	12,200.00	12,000.00	12,200.00	9,165.44	6,836
2023-07-19	12,100.00	12,200.00	12,000.00	12,200.00	9,165.44	16,384
2023-07-18	12,100.00	12,300.00	12,000.00	12,200.00	9,165.44	2,604
2023-07-17	11,600.00	12,400.00	11,600.00	12,400.00	9,315.69	13,020
2023-07-14	12,100.00	12,300.00	12,000.00	12,300.00	9,240.56	6,402
2023-07-13	12,200.00	12,300.00	12,000.00	12,300.00	9,240.56	3,472
2023-07-12	12,400.00	12,400.00	12,100.00	12,200.00	9,165.44	5,425
2023-07-11	12,100.00	12,400.00	12,000.00	12,200.00	9,165.44	8,246
2023-07-10	12,600.00	12,600.00	12,000.00	12,400.00	9,315.69	4,232
2023-07-07	12,000.00	12,300.00	12,000.00	12,000.00	9,015.18	4,232
2023-07-06	12,200.00	12,400.00	12,000.00	12,000.00	9,015.18	12,478
2023-07-05	12,500.00	12,500.00	12,300.00	12,500.00	9,390.82	9,982
2023-07-04	12,200.00	12,400.00	12,200.00	12,400.00	9,315.69	5,751
2023-07-03	12,500.00	12,500.00	12,200.00	12,200.00	9,165.44	4,557
2023-06-30	12,000.00	12,400.00	12,000.00	12,400.00	9,315.69	27,885
2023-06-29	12,200.00	12,400.00	11,700.00	12,000.00	9,015.18	18,662
2023-06-28	12,400.00	12,500.00	12,300.00	12,500.00	9,390.82	17,903
2023-06-27	12,400.00	12,600.00	12,300.00	12,600.00	9,465.94	8,572
2023-06-26	12,600.00	12,700.00	12,000.00	12,600.00	9,465.94	3,798
2023-06-23	12,500.00	12,700.00	12,500.00	12,700.00	9,541.07	2,496
2023-06-22	12,700.00	12,800.00	12,500.00	12,700.00	9,541.07	22,460
2023-06-21	12,400.00	12,700.00	12,400.00	12,700.00	9,541.07	15,516
2023-06-20	12,400.00	12,400.00	12,300.00	12,400.00	9,315.69	5,968
2023-06-19	12,400.00	12,400.00	12,200.00	12,400.00	9,315.69	29,512
2023-06-16	12,400.00	12,500.00	12,400.00	12,400.00	9,315.69	25,172
2023-06-15	12,500.00	12,700.00	12,200.00	12,400.00	9,315.69	27,778
2023-06-14	12,900.00	12,900.00	12,400.00	12,600.00	9,465.94	20,949
2023-06-13	12,800.00	12,800.00	12,600.00	12,600.00	9,465.94	29,295
2023-06-12	12,700.00	12,700.00	12,500.00	12,700.00	9,541.07	32,008
2023-06-09	12,700.00	12,900.00	12,600.00	12,800.00	9,616.20	12,696

← NewerPage 13 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.