Petrovietnam Pac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 26,100.00 | 26,800.00 | 25,600.00 | 26,500.00 | 19,908.53 | 148,930 |
| 2022-09-15 | 23,600.00 | 26,000.00 | 23,600.00 | 25,500.00 | 19,157.26 | 335,800 |
| 2022-09-14 | 23,600.00 | 24,000.00 | 23,400.00 | 23,900.00 | 17,955.24 | 159,929 |
| 2022-09-13 | 23,300.00 | 24,700.00 | 22,800.00 | 24,200.00 | 18,180.62 | 137,029 |
| 2022-09-12 | 25,000.00 | 25,300.00 | 23,000.00 | 23,200.00 | 17,429.35 | 69,606 |
| 2022-09-09 | 24,500.00 | 25,000.00 | 22,600.00 | 24,100.00 | 18,105.49 | 63,364 |
| 2022-09-08 | 24,700.00 | 25,800.00 | 23,500.00 | 25,000.00 | 18,781.63 | 117,289 |
| 2022-09-07 | 20,500.00 | 23,500.00 | 20,500.00 | 23,500.00 | 17,654.73 | 177,072 |
| 2022-09-06 | 23,500.00 | 23,600.00 | 21,400.00 | 21,400.00 | 16,077.08 | 136,276 |
| 2022-09-05 | 25,100.00 | 26,300.00 | 22,900.00 | 24,500.00 | 17,767.42 | 148,763 |
| 2022-08-31 | 26,400.00 | 26,400.00 | 24,400.00 | 25,000.00 | 18,130.02 | 125,219 |
| 2022-08-30 | 26,000.00 | 26,900.00 | 25,500.00 | 26,400.00 | 19,145.30 | 128,139 |
| 2022-08-29 | 23,400.00 | 25,800.00 | 21,600.00 | 25,800.00 | 18,710.18 | 177,832 |
| 2022-08-26 | 23,500.00 | 23,500.00 | 22,000.00 | 23,500.00 | 17,042.22 | 186,553 |
| 2022-08-25 | 20,500.00 | 21,400.00 | 20,500.00 | 21,400.00 | 15,519.30 | 55,444 |
| 2022-08-24 | 17,800.00 | 19,500.00 | 17,800.00 | 19,500.00 | 14,141.42 | 143,149 |
| 2022-08-23 | 16,500.00 | 17,800.00 | 16,500.00 | 17,800.00 | 12,908.58 | 134,974 |
| 2022-08-22 | 16,600.00 | 16,600.00 | 15,800.00 | 16,500.00 | 11,965.82 | 47,957 |
| 2022-08-19 | 14,600.00 | 15,900.00 | 14,300.00 | 15,900.00 | 11,530.69 | 86,800 |
| 2022-08-18 | 14,300.00 | 14,800.00 | 14,300.00 | 14,800.00 | 10,732.97 | 10,525 |
| 2022-08-17 | 14,800.00 | 15,400.00 | 14,500.00 | 14,500.00 | 10,515.41 | 20,615 |
| 2022-08-16 | 15,000.00 | 15,500.00 | 14,700.00 | 14,700.00 | 10,660.45 | 21,375 |
| 2022-08-15 | 15,500.00 | 16,200.00 | 15,200.00 | 15,700.00 | 11,385.65 | 17,469 |
| 2022-08-12 | 15,400.00 | 15,500.00 | 15,000.00 | 15,200.00 | 11,023.05 | 34,503 |
| 2022-08-11 | 15,700.00 | 15,700.00 | 15,100.00 | 15,500.00 | 11,240.61 | 34,178 |
| 2022-08-10 | 15,500.00 | 15,900.00 | 14,900.00 | 15,300.00 | 11,095.57 | 50,055 |
| 2022-08-09 | 15,000.00 | 15,900.00 | 15,000.00 | 15,500.00 | 11,240.61 | 33,635 |
| 2022-08-08 | 16,000.00 | 16,000.00 | 15,000.00 | 15,200.00 | 11,023.05 | 29,512 |
| 2022-08-05 | 16,600.00 | 17,000.00 | 15,700.00 | 16,000.00 | 11,603.21 | 42,641 |
| 2022-08-04 | 17,500.00 | 17,900.00 | 16,600.00 | 16,700.00 | 12,110.86 | 60,326 |
| 2022-08-03 | 16,600.00 | 17,100.00 | 15,800.00 | 17,000.00 | 12,328.42 | 80,833 |
| 2022-08-02 | 15,600.00 | 17,100.00 | 15,600.00 | 16,600.00 | 12,038.34 | 85,937 |
| 2022-08-01 | 15,000.00 | 15,800.00 | 14,100.00 | 15,600.00 | 11,313.13 | 94,504 |
| 2022-07-29 | 15,100.00 | 15,100.00 | 14,100.00 | 14,800.00 | 10,732.97 | 30,091 |
| 2022-07-28 | 14,500.00 | 15,400.00 | 14,100.00 | 15,100.00 | 10,950.53 | 93,636 |
| 2022-07-27 | 12,900.00 | 14,100.00 | 12,900.00 | 14,100.00 | 10,225.33 | 108,175 |
| 2022-07-26 | 12,100.00 | 13,000.00 | 11,500.00 | 12,900.00 | 9,355.09 | 90,164 |
| 2022-07-25 | 14,300.00 | 14,300.00 | 12,300.00 | 12,500.00 | 9,065.01 | 75,408 |
| 2022-07-22 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 9,427.61 | 28,319 |
| 2022-07-21 | 11,000.00 | 11,900.00 | 11,000.00 | 11,900.00 | 8,629.89 | 118,085 |
| 2022-07-20 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 7,904.69 | 29,621 |
| 2022-07-19 | 10,900.00 | 10,900.00 | 10,500.00 | 10,700.00 | 7,759.65 | 7,595 |
| 2022-07-18 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 7,614.61 | 2,713 |
| 2022-07-15 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 7,614.61 | 4,235 |
| 2022-07-14 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 7,832.17 | 8,897 |
| 2022-07-13 | 11,300.00 | 11,300.00 | 10,600.00 | 10,600.00 | 7,687.13 | 16,384 |
| 2022-07-12 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 7,904.69 | 15,527 |
| 2022-07-11 | 10,600.00 | 10,900.00 | 10,600.00 | 10,800.00 | 7,832.17 | 28,970 |
| 2022-07-08 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 7,687.13 | 16,492 |
| 2022-07-07 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 7,324.53 | 10,633 |
| 2022-07-06 | 10,300.00 | 10,400.00 | 10,100.00 | 10,100.00 | 7,324.53 | 8,897 |
| 2022-07-05 | 10,500.00 | 10,700.00 | 10,400.00 | 10,400.00 | 7,542.09 | 17,035 |
| 2022-07-04 | 10,700.00 | 11,100.00 | 10,600.00 | 10,700.00 | 7,759.65 | 35,251 |
| 2022-07-01 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 7,614.61 | 6,076 |
| 2022-06-30 | 10,700.00 | 10,800.00 | 10,400.00 | 10,700.00 | 7,759.65 | 23,219 |
| 2022-06-29 | 10,200.00 | 10,800.00 | 10,200.00 | 10,700.00 | 7,759.65 | 16,384 |
| 2022-06-28 | 10,200.00 | 10,600.00 | 10,000.00 | 10,600.00 | 7,687.13 | 33,201 |
| 2022-06-27 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 7,397.05 | 9,657 |
| 2022-06-24 | 10,300.00 | 11,000.00 | 10,100.00 | 10,100.00 | 7,324.53 | 14,214 |
| 2022-06-23 | 9,400.00 | 10,100.00 | 9,400.00 | 10,100.00 | 7,324.53 | 23,653 |
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.