Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	11,700.00	11,700.00	11,400.00	11,700.00	8,789.80	2,821
2023-03-10	11,900.00	12,000.00	11,600.00	11,800.00	8,864.93	3,364
2023-03-09	11,500.00	11,900.00	11,500.00	11,700.00	8,789.80	9,006
2023-03-08	10,700.00	11,500.00	10,700.00	11,500.00	8,639.55	7,812
2023-03-07	11,500.00	11,600.00	11,000.00	11,600.00	8,714.68	32,116
2023-03-06	11,400.00	11,500.00	11,200.00	11,500.00	8,639.55	10,633
2023-03-03	11,700.00	11,700.00	11,300.00	11,300.00	8,489.30	15,950
2023-03-02	11,700.00	11,800.00	11,300.00	11,300.00	8,489.30	9,440
2023-03-01	11,600.00	11,700.00	10,800.00	11,500.00	8,639.55	20,615
2023-02-28	11,900.00	11,900.00	11,600.00	11,800.00	8,864.93	15,968
2023-02-27	11,600.00	11,900.00	11,400.00	11,800.00	8,864.93	10,308
2023-02-24	12,100.00	12,100.00	11,700.00	12,000.00	9,015.18	10,199
2023-02-23	11,800.00	12,000.00	11,700.00	12,000.00	9,015.18	12,261
2023-02-22	12,000.00	12,400.00	12,000.00	12,200.00	9,165.44	39,603
2023-02-21	13,000.00	13,000.00	12,000.00	12,200.00	9,165.44	14,756
2023-02-20	12,000.00	12,400.00	11,900.00	12,300.00	9,240.56	17,695
2023-02-17	11,900.00	12,100.00	11,600.00	11,900.00	8,940.06	35,281
2023-02-16	12,000.00	12,000.00	11,700.00	11,800.00	8,864.93	26,800
2023-02-15	12,400.00	12,400.00	11,700.00	11,700.00	8,789.80	7,921
2023-02-14	12,200.00	12,200.00	11,300.00	11,700.00	8,789.80	6,619
2023-02-13	12,300.00	12,300.00	11,600.00	11,600.00	8,714.68	14,105
2023-02-10	12,300.00	12,300.00	11,800.00	12,100.00	9,090.31	20,073
2023-02-09	12,200.00	12,400.00	12,100.00	12,100.00	9,090.31	29,621
2023-02-08	12,000.00	12,300.00	12,000.00	12,000.00	9,015.18	15,624
2023-02-07	12,500.00	12,700.00	12,200.00	12,400.00	9,315.69	7,812
2023-02-06	12,200.00	12,300.00	12,100.00	12,300.00	9,240.56	13,454
2023-02-03	12,700.00	12,700.00	12,300.00	12,300.00	9,240.56	5,823
2023-02-02	13,000.00	13,200.00	12,300.00	12,300.00	9,240.56	15,752
2023-02-01	13,600.00	14,000.00	12,800.00	13,400.00	10,066.95	92,659
2023-01-31	13,000.00	14,000.00	13,000.00	13,600.00	10,217.21	72,008
2023-01-30	12,600.00	12,900.00	12,600.00	12,800.00	9,616.20	32,116
2023-01-27	12,600.00	12,600.00	12,500.00	12,500.00	9,390.82	15,407
2023-01-19	13,000.00	13,000.00	12,400.00	12,400.00	9,315.69	10,451
2023-01-18	12,400.00	13,000.00	12,400.00	12,700.00	9,541.07	6,185
2023-01-17	12,200.00	12,500.00	12,200.00	12,400.00	9,315.69	11,827
2023-01-16	12,500.00	12,500.00	12,200.00	12,200.00	9,165.44	5,642
2023-01-13	12,700.00	12,700.00	12,400.00	12,600.00	9,465.94	3,581
2023-01-12	12,500.00	12,800.00	12,400.00	12,500.00	9,390.82	10,525
2023-01-11	12,100.00	12,600.00	12,100.00	12,300.00	9,240.56	12,153
2023-01-10	12,100.00	12,500.00	11,800.00	12,100.00	9,090.31	20,181
2023-01-09	12,800.00	12,800.00	12,300.00	12,300.00	9,240.56	8,143
2023-01-06	12,700.00	12,800.00	12,300.00	12,500.00	9,390.82	19,003
2023-01-05	12,100.00	12,900.00	12,100.00	12,700.00	9,541.07	3,798
2023-01-04	13,800.00	13,800.00	12,800.00	12,800.00	9,616.20	16,601
2023-01-03	13,200.00	13,300.00	13,000.00	13,200.00	9,916.70	5,425
2022-12-30	12,100.00	12,700.00	12,100.00	12,200.00	9,165.44	27,670
2022-12-29	13,200.00	13,200.00	12,000.00	12,000.00	9,015.18	16,926
2022-12-28	12,600.00	13,300.00	12,600.00	12,800.00	9,616.20	6,727
2022-12-27	13,700.00	13,700.00	11,700.00	12,600.00	9,465.94	2,713
2022-12-26	14,300.00	14,400.00	12,600.00	12,600.00	9,465.94	17,577
2022-12-23	14,500.00	14,900.00	14,000.00	14,000.00	10,517.71	38,084
2022-12-22	15,500.00	15,500.00	14,000.00	15,500.00	11,644.61	40,881
2022-12-21	14,500.00	15,500.00	12,700.00	15,500.00	11,644.61	74,431
2022-12-20	15,600.00	15,800.00	14,100.00	14,100.00	10,592.84	35,701
2022-12-19	15,600.00	16,000.00	14,500.00	15,600.00	11,719.74	78,347
2022-12-16	14,500.00	15,900.00	13,600.00	15,600.00	11,719.74	61,090
2022-12-15	14,000.00	16,000.00	14,000.00	14,500.00	10,893.35	56,098
2022-12-14	14,800.00	15,700.00	14,800.00	15,500.00	11,644.61	47,208
2022-12-13	13,500.00	14,500.00	13,500.00	14,500.00	10,893.35	95,914
2022-12-12	12,000.00	13,200.00	12,000.00	13,200.00	9,916.70	128,139

← NewerPage 15 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.