Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	13,000.00	13,300.00	12,800.00	13,000.00	9,766.45	54,250
2023-06-07	12,600.00	12,800.00	12,500.00	12,800.00	9,616.20	55,878
2023-06-06	12,400.00	12,700.00	12,100.00	12,600.00	9,465.94	13,417
2023-06-05	12,700.00	12,800.00	12,300.00	12,300.00	9,240.56	27,451
2023-06-02	13,800.00	13,800.00	12,600.00	12,800.00	9,616.20	46,655
2023-06-01	13,800.00	13,800.00	12,900.00	13,200.00	9,916.70	63,165
2023-05-31	11,500.00	12,600.00	11,500.00	12,600.00	9,465.94	107,850
2023-05-30	11,800.00	11,800.00	11,300.00	11,500.00	8,639.55	14,105
2023-05-29	11,300.00	11,700.00	11,100.00	11,400.00	8,564.42	20,615
2023-05-26	11,400.00	11,400.00	11,100.00	11,100.00	8,339.04	10,416
2023-05-25	11,500.00	11,600.00	11,100.00	11,200.00	8,414.17	13,998
2023-05-24	11,600.00	11,700.00	11,100.00	11,300.00	8,489.30	15,950
2023-05-23	11,600.00	11,900.00	11,200.00	11,700.00	8,789.80	34,395
2023-05-22	12,100.00	12,100.00	11,600.00	12,000.00	9,015.18	8,591
2023-05-19	11,800.00	12,000.00	11,400.00	12,000.00	9,015.18	16,582
2023-05-18	12,500.00	12,500.00	11,800.00	12,200.00	9,165.44	7,161
2023-05-17	12,900.00	12,900.00	12,000.00	12,300.00	9,240.56	4,883
2023-05-16	12,600.00	12,800.00	12,200.00	12,600.00	9,465.94	25,824
2023-05-15	12,000.00	12,800.00	11,500.00	12,800.00	9,616.20	54,378
2023-05-12	11,200.00	12,000.00	10,900.00	11,700.00	8,789.80	25,064
2023-05-11	11,000.00	11,300.00	10,900.00	11,200.00	8,414.17	16,384
2023-05-10	10,700.00	10,900.00	10,600.00	10,900.00	8,188.79	21,819
2023-05-09	10,700.00	11,000.00	10,700.00	10,800.00	8,113.66	7,921
2023-05-08	10,800.00	10,900.00	10,700.00	10,800.00	8,113.66	5,317
2023-05-05	10,900.00	10,900.00	10,700.00	10,900.00	8,188.79	2,496
2023-05-04	10,800.00	10,900.00	10,800.00	10,900.00	8,188.79	5,535
2023-04-28	10,800.00	11,000.00	10,700.00	10,900.00	8,188.79	6,185
2023-04-27	11,200.00	11,200.00	10,800.00	10,800.00	8,113.66	2,713
2023-04-26	10,700.00	10,900.00	10,700.00	10,900.00	8,188.79	2,713
2023-04-25	10,800.00	10,800.00	10,700.00	10,700.00	8,038.54	3,147
2023-04-24	10,800.00	10,900.00	10,700.00	10,800.00	8,113.66	4,232
2023-04-21	10,900.00	10,900.00	10,800.00	10,800.00	8,113.66	2,784
2023-04-20	10,800.00	10,900.00	10,800.00	10,900.00	8,188.79	6,411
2023-04-19	10,900.00	10,900.00	10,700.00	10,800.00	8,113.66	9,548
2023-04-18	11,000.00	11,000.00	10,700.00	10,900.00	8,188.79	8,030
2023-04-17	11,000.00	11,000.00	11,000.00	11,000.00	8,263.92	6,944
2023-04-14	11,000.00	11,100.00	10,700.00	10,800.00	8,113.66	20,507
2023-04-13	11,300.00	11,300.00	10,900.00	11,000.00	8,263.92	4,667
2023-04-12	11,200.00	11,300.00	11,000.00	11,000.00	8,263.92	14,650
2023-04-11	11,300.00	11,300.00	10,700.00	11,100.00	8,339.04	21,376
2023-04-10	11,700.00	11,700.00	11,100.00	11,200.00	8,414.17	5,534
2023-04-07	11,100.00	11,300.00	11,100.00	11,200.00	8,414.17	4,557
2023-04-06	11,200.00	11,500.00	11,000.00	11,300.00	8,489.30	36,022
2023-04-05	11,000.00	11,300.00	10,800.00	11,300.00	8,489.30	29,187
2023-04-04	11,400.00	11,400.00	11,200.00	11,400.00	8,564.42	3,487
2023-04-03	11,200.00	11,700.00	11,200.00	11,200.00	8,414.17	13,780
2023-03-31	10,800.00	11,200.00	10,700.00	11,200.00	8,414.17	5,534
2023-03-30	11,300.00	11,300.00	10,900.00	10,900.00	8,188.79	1,639
2023-03-29	11,200.00	11,300.00	11,000.00	11,200.00	8,414.17	3,906
2023-03-28	11,200.00	11,200.00	11,000.00	11,100.00	8,339.04	9,238
2023-03-27	10,900.00	11,300.00	10,800.00	11,000.00	8,263.92	7,378
2023-03-24	11,100.00	11,200.00	10,800.00	11,200.00	8,414.17	9,240
2023-03-23	11,000.00	11,200.00	10,900.00	11,200.00	8,414.17	5,317
2023-03-22	11,200.00	11,300.00	10,400.00	10,400.00	7,813.16	17,794
2023-03-21	11,100.00	11,400.00	11,100.00	11,300.00	8,489.30	1,736
2023-03-20	11,300.00	11,400.00	11,100.00	11,100.00	8,339.04	6,944
2023-03-17	11,500.00	11,600.00	11,000.00	11,500.00	8,639.55	4,557
2023-03-16	11,500.00	11,500.00	11,300.00	11,500.00	8,639.55	2,279
2023-03-15	11,600.00	11,700.00	11,500.00	11,600.00	8,714.68	8,138
2023-03-14	11,600.00	11,600.00	11,100.00	11,600.00	8,714.68	4,774

← NewerPage 14 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.