Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	12,400.00	12,700.00	12,000.00	12,000.00	9,015.18	23,328
2022-12-08	12,800.00	13,500.00	12,400.00	12,400.00	9,315.69	49,693
2022-12-07	12,100.00	13,300.00	12,000.00	12,800.00	9,616.20	18,771
2022-12-06	12,800.00	13,500.00	12,200.00	12,600.00	9,465.94	114,492
2022-12-05	13,000.00	14,200.00	12,900.00	12,900.00	9,691.32	71,936
2022-12-02	12,700.00	13,700.00	12,700.00	13,000.00	9,766.45	56,854
2022-12-01	14,700.00	14,700.00	13,500.00	13,500.00	10,142.08	44,811
2022-11-30	12,800.00	13,900.00	12,300.00	13,700.00	10,292.33	90,489
2022-11-29	13,000.00	13,200.00	12,200.00	12,800.00	9,616.20	53,462
2022-11-28	11,800.00	12,200.00	11,600.00	12,200.00	9,165.44	93,744
2022-11-25	10,600.00	11,100.00	10,200.00	11,100.00	8,339.04	44,377
2022-11-24	10,700.00	11,000.00	10,100.00	10,100.00	7,587.78	33,863
2022-11-23	11,800.00	11,900.00	10,600.00	10,600.00	7,963.41	54,142
2022-11-22	10,700.00	11,700.00	10,700.00	11,600.00	8,714.68	83,545
2022-11-21	10,800.00	12,800.00	10,700.00	10,700.00	8,038.54	87,994
2022-11-18	11,800.00	13,000.00	11,700.00	11,700.00	8,789.80	71,285
2022-11-17	13,000.00	15,000.00	13,000.00	13,000.00	9,766.45	59,972
2022-11-16	14,400.00	15,500.00	14,400.00	14,400.00	10,818.22	195,951
2022-11-15	16,100.00	16,700.00	16,000.00	16,000.00	12,020.24	32,984
2022-11-14	16,500.00	17,700.00	16,000.00	17,700.00	13,297.39	60,869
2022-11-11	17,600.00	18,500.00	17,000.00	17,700.00	13,297.39	23,653
2022-11-10	18,300.00	18,300.00	16,400.00	17,600.00	13,222.27	95,480
2022-11-09	17,500.00	18,200.00	17,500.00	18,200.00	13,673.03	57,071
2022-11-08	16,000.00	17,500.00	16,000.00	17,500.00	13,147.14	42,207
2022-11-07	17,500.00	18,600.00	16,200.00	16,200.00	12,170.50	212,335
2022-11-04	20,000.00	20,000.00	17,900.00	17,900.00	13,447.65	75,093
2022-11-03	18,700.00	19,800.00	18,100.00	19,800.00	14,875.05	174,468
2022-11-02	20,300.00	20,900.00	19,000.00	20,100.00	15,100.43	73,346
2022-11-01	20,800.00	21,000.00	19,300.00	20,300.00	15,250.68	91,357
2022-10-31	20,600.00	20,600.00	19,500.00	20,200.00	15,175.56	77,361
2022-10-28	17,800.00	18,800.00	17,300.00	18,800.00	14,123.79	94,612
2022-10-27	14,600.00	17,100.00	14,500.00	17,100.00	12,846.64	128,356
2022-10-26	15,600.00	15,900.00	13,300.00	15,600.00	11,719.74	161,459
2022-10-25	14,700.00	15,400.00	14,700.00	14,700.00	11,043.60	89,621
2022-10-24	16,700.00	16,700.00	16,300.00	16,300.00	12,245.62	77,035
2022-10-21	17,500.00	19,200.00	17,100.00	18,100.00	13,597.90	117,870
2022-10-20	21,100.00	21,100.00	19,000.00	19,000.00	14,274.04	131,394
2022-10-19	21,300.00	21,400.00	20,500.00	21,100.00	15,851.70	47,321
2022-10-18	21,800.00	22,300.00	20,700.00	21,400.00	16,077.08	91,574
2022-10-17	20,000.00	21,500.00	19,500.00	21,400.00	16,077.08	77,035
2022-10-14	21,200.00	21,800.00	20,100.00	20,100.00	15,100.43	88,428
2022-10-13	24,500.00	24,500.00	21,000.00	22,300.00	16,753.21	29,187
2022-10-12	23,400.00	24,000.00	22,200.00	22,300.00	16,753.21	44,485
2022-10-11	23,900.00	24,000.00	22,000.00	23,200.00	17,429.35	48,613
2022-10-10	23,800.00	24,300.00	22,100.00	23,900.00	17,955.24	56,016
2022-10-07	23,200.00	23,800.00	21,600.00	23,800.00	17,880.11	107,205
2022-10-06	24,400.00	24,400.00	23,000.00	23,700.00	17,804.99	36,022
2022-10-05	24,600.00	24,600.00	23,000.00	24,600.00	18,481.12	127,813
2022-10-04	22,600.00	24,000.00	20,500.00	23,800.00	17,880.11	83,798
2022-10-03	25,200.00	25,200.00	22,700.00	22,700.00	17,053.72	55,011
2022-09-30	23,600.00	25,200.00	23,100.00	25,200.00	18,931.88	36,565
2022-09-29	25,900.00	25,900.00	24,300.00	25,400.00	19,082.14	80,182
2022-09-28	26,300.00	26,300.00	25,000.00	26,000.00	19,532.90	42,858
2022-09-27	26,000.00	27,000.00	25,200.00	26,500.00	19,908.53	91,357
2022-09-26	24,900.00	25,500.00	22,500.00	25,500.00	19,157.26	222,208
2022-09-23	27,500.00	28,400.00	24,900.00	24,900.00	18,706.50	129,658
2022-09-22	29,000.00	29,100.00	27,000.00	27,500.00	20,659.79	78,337
2022-09-21	27,800.00	28,900.00	27,500.00	28,900.00	21,711.57	107,417
2022-09-20	25,700.00	27,800.00	25,700.00	27,800.00	20,885.17	170,637
2022-09-19	26,500.00	27,200.00	25,600.00	25,700.00	19,307.52	148,472

← NewerPage 16 of 20 · 1,185 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.