Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	9,300.00	9,600.00	9,100.00	9,200.00	6,671.85	14,322
2022-06-21	9,600.00	9,600.00	8,800.00	9,100.00	6,599.33	17,252
2022-06-20	9,600.00	9,900.00	8,900.00	8,900.00	6,454.29	34,069
2022-06-17	10,100.00	10,100.00	9,400.00	9,400.00	6,816.89	76,384
2022-06-16	10,700.00	10,900.00	10,200.00	10,400.00	7,542.09	16,167
2022-06-15	11,800.00	11,800.00	10,700.00	10,700.00	7,759.65	58,373
2022-06-14	11,500.00	12,000.00	11,100.00	11,800.00	8,557.37	19,964
2022-06-13	12,100.00	12,500.00	11,700.00	11,800.00	8,557.37	46,547
2022-06-10	14,300.00	14,300.00	12,500.00	13,000.00	9,427.61	40,916
2022-06-09	13,400.00	14,000.00	13,400.00	13,700.00	9,935.25	39,494
2022-06-08	13,500.00	13,800.00	13,300.00	13,300.00	9,645.17	8,680
2022-06-07	14,100.00	14,100.00	13,100.00	13,100.00	9,500.13	83,762
2022-06-06	15,400.00	15,800.00	14,500.00	14,500.00	10,515.41	42,424
2022-06-03	15,800.00	16,300.00	15,200.00	15,400.00	11,168.09	32,442
2022-06-02	17,000.00	17,200.00	15,800.00	15,800.00	11,458.17	28,333
2022-06-01	17,300.00	17,500.00	16,800.00	17,000.00	12,328.42	20,290
2022-05-31	16,300.00	17,400.00	15,800.00	17,300.00	12,545.98	73,455
2022-05-30	16,300.00	16,700.00	15,800.00	16,300.00	11,820.78	16,926
2022-05-27	16,500.00	16,700.00	16,300.00	16,300.00	11,820.78	10,751
2022-05-26	16,400.00	17,000.00	16,000.00	16,800.00	12,183.38	44,268
2022-05-25	16,800.00	16,800.00	15,600.00	16,300.00	11,820.78	38,301
2022-05-24	16,500.00	16,900.00	15,900.00	15,900.00	11,530.69	38,084
2022-05-23	17,500.00	17,500.00	16,100.00	16,700.00	12,110.86	30,839
2022-05-20	17,000.00	17,200.00	16,500.00	16,600.00	12,038.34	51,863
2022-05-19	17,000.00	17,700.00	16,000.00	17,000.00	12,328.42	39,060
2022-05-18	18,200.00	19,600.00	17,500.00	17,500.00	12,691.02	37,442
2022-05-17	16,900.00	18,100.00	16,900.00	18,100.00	13,126.14	27,668
2022-05-16	17,100.00	18,300.00	16,800.00	17,000.00	12,328.42	39,169
2022-05-13	16,800.00	18,500.00	16,700.00	16,700.00	12,110.86	61,650
2022-05-12	20,000.00	20,000.00	18,500.00	18,500.00	13,416.22	41,339
2022-05-11	21,300.00	22,500.00	20,000.00	20,500.00	14,866.62	24,413
2022-05-10	17,500.00	21,300.00	17,500.00	21,300.00	15,446.78	70,014
2022-05-09	21,300.00	21,300.00	19,400.00	19,400.00	14,068.90	37,455
2022-05-06	22,700.00	24,000.00	20,700.00	21,500.00	15,591.82	103,292
2022-05-05	22,500.00	22,500.00	21,300.00	22,500.00	16,317.02	196,765
2022-05-04	20,500.00	20,500.00	20,500.00	20,500.00	14,866.62	9,874
2022-04-29	17,000.00	18,700.00	17,000.00	18,700.00	13,561.26	52,189
2022-04-28	18,400.00	18,800.00	16,900.00	17,000.00	12,328.42	124,907
2022-04-27	18,200.00	20,500.00	18,200.00	18,400.00	13,343.70	28,996
2022-04-26	19,500.00	21,000.00	19,500.00	19,500.00	14,141.42	102,424
2022-04-25	22,100.00	23,900.00	21,600.00	21,600.00	15,664.34	66,805
2022-04-22	26,500.00	26,900.00	23,900.00	23,900.00	17,332.30	67,053
2022-04-21	28,800.00	29,100.00	24,000.00	26,500.00	19,217.82	101,665
2022-04-20	21,700.00	26,500.00	21,700.00	26,500.00	19,217.82	219,533
2022-04-19	24,100.00	27,000.00	24,100.00	24,100.00	17,477.34	100,750
2022-04-18	26,700.00	27,000.00	26,700.00	26,700.00	19,362.86	31,248
2022-04-15	32,000.00	32,000.00	29,600.00	29,600.00	21,465.95	148,862
2022-04-14	36,500.00	37,500.00	32,800.00	32,800.00	23,786.59	117,072
2022-04-13	38,700.00	40,000.00	34,900.00	36,400.00	26,397.31	150,815
2022-04-12	39,600.00	41,000.00	38,700.00	38,700.00	28,065.28	104,160
2022-04-08	43,500.00	44,500.00	41,000.00	42,900.00	31,111.12	91,904
2022-04-07	44,000.00	45,200.00	42,500.00	44,600.00	32,343.96	140,134
2022-04-06	40,600.00	44,400.00	40,600.00	44,000.00	31,908.84	175,026
2022-04-05	38,800.00	40,500.00	38,800.00	40,500.00	29,370.64	112,840
2022-04-04	37,800.00	40,600.00	37,800.00	38,800.00	28,137.80	129,115
2022-04-01	40,000.00	42,700.00	37,800.00	37,800.00	27,412.60	157,542
2022-03-31	42,000.00	44,100.00	38,500.00	42,000.00	30,458.44	232,299
2022-03-30	46,000.00	46,400.00	42,700.00	42,700.00	30,966.08	212,226
2022-03-29	47,000.00	48,900.00	44,800.00	47,400.00	34,374.52	206,738
2022-03-28	47,000.00	48,000.00	41,500.00	47,000.00	34,084.44	229,581

← NewerPage 18 of 20 · 1,190 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.