Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	43,000.00	46,000.00	42,800.00	46,000.00	33,359.24	265,392
2022-03-24	39,500.00	42,800.00	39,500.00	42,800.00	31,038.60	191,513
2022-03-23	35,600.00	39,000.00	35,600.00	39,000.00	28,282.84	223,404
2022-03-22	33,900.00	35,500.00	31,000.00	35,500.00	25,744.63	148,113
2022-03-21	35,100.00	36,500.00	33,900.00	33,900.00	24,584.31	95,372
2022-03-18	36,800.00	38,000.00	33,400.00	37,600.00	27,267.55	102,967
2022-03-17	36,800.00	37,800.00	36,700.00	37,000.00	26,832.43	147,241
2022-03-16	28,200.00	34,400.00	28,200.00	34,400.00	24,946.91	141,810
2022-03-15	31,300.00	35,900.00	31,300.00	31,300.00	22,698.79	155,698
2022-03-14	35,500.00	37,900.00	34,700.00	34,700.00	25,164.47	113,383
2022-03-11	37,900.00	40,500.00	34,300.00	38,500.00	27,920.24	100,739
2022-03-10	42,100.00	42,100.00	37,900.00	37,900.00	27,485.12	173,983
2022-03-09	44,000.00	44,200.00	40,000.00	42,100.00	30,530.96	180,897
2022-03-08	43,100.00	46,000.00	40,000.00	44,100.00	31,981.36	178,685
2022-03-07	41,200.00	43,000.00	40,000.00	43,000.00	31,183.64	153,583
2022-03-04	35,500.00	39,100.00	33,000.00	39,100.00	28,355.36	245,053
2022-03-03	33,000.00	35,600.00	33,000.00	35,600.00	25,817.15	167,944
2022-03-02	29,700.00	32,400.00	29,500.00	32,400.00	23,496.51	194,840
2022-03-01	27,700.00	29,900.00	25,000.00	29,500.00	21,393.43	336,251
2022-02-28	30,700.00	32,500.00	27,700.00	27,700.00	20,088.07	299,073
2022-02-25	36,000.00	37,100.00	30,700.00	30,700.00	22,263.67	226,114
2022-02-24	32,000.00	33,900.00	30,500.00	33,900.00	24,584.31	200,551
2022-02-23	28,500.00	30,900.00	28,200.00	30,900.00	22,408.71	296,151
2022-02-22	25,600.00	28,100.00	23,100.00	28,100.00	20,378.15	249,051
2022-02-21	25,600.00	25,600.00	23,300.00	25,600.00	18,565.14	359,921
2022-02-18	22,000.00	23,300.00	21,500.00	23,300.00	16,897.18	229,987
2022-02-17	20,700.00	21,200.00	20,700.00	21,200.00	15,374.26	170,702
2022-02-16	19,100.00	19,300.00	19,100.00	19,300.00	13,996.38	222,100
2022-02-15	16,000.00	17,600.00	16,000.00	17,600.00	12,763.54	206,725
2022-02-14	15,600.00	16,000.00	14,900.00	16,000.00	11,603.21	111,539
2022-02-11	14,100.00	15,100.00	14,000.00	15,000.00	10,878.01	121,708
2022-02-10	12,800.00	13,900.00	12,800.00	13,900.00	10,080.29	111,430
2022-02-09	12,700.00	13,200.00	12,700.00	12,700.00	9,210.05	13,780
2022-02-08	12,500.00	13,200.00	12,500.00	12,800.00	9,282.57	3,147
2022-02-07	12,700.00	13,000.00	12,500.00	13,000.00	9,427.61	12,586
2022-01-28	13,100.00	13,200.00	12,700.00	12,700.00	9,210.05	2,496
2022-01-27	13,600.00	13,600.00	13,200.00	13,200.00	9,572.65	327
2022-01-26	12,100.00	12,400.00	12,000.00	12,400.00	8,992.49	1,302
2022-01-25	13,500.00	13,500.00	12,500.00	13,300.00	9,645.17	5,534
2022-01-24	12,800.00	13,500.00	12,800.00	13,500.00	9,790.21	543
2022-01-21	13,000.00	13,000.00	12,700.00	13,000.00	9,427.61	7,488
2022-01-20	13,100.00	13,800.00	13,100.00	13,800.00	10,007.77	1,080
2022-01-19	12,500.00	13,100.00	12,500.00	13,100.00	9,500.13	7,487
2022-01-18	12,700.00	13,000.00	12,500.00	12,500.00	9,065.01	9,765
2022-01-17	14,000.00	14,000.00	12,700.00	13,200.00	9,572.65	4,666
2022-01-14	13,100.00	13,500.00	12,600.00	13,500.00	9,790.21	5,642
2022-01-13	14,000.00	14,000.00	13,200.00	13,200.00	9,572.65	3,906
2022-01-12	14,300.00	14,400.00	13,500.00	13,900.00	10,080.29	14,040
2022-01-11	14,000.00	14,100.00	13,500.00	14,000.00	10,152.81	11,501
2022-01-10	14,200.00	14,500.00	14,000.00	14,000.00	10,152.81	40,796
2022-01-07	14,600.00	14,600.00	14,200.00	14,600.00	10,587.93	42,641
2022-01-06	14,600.00	14,600.00	14,100.00	14,600.00	10,587.93	88,970
2022-01-05	15,900.00	15,900.00	14,300.00	14,600.00	10,587.93	153,528
2022-01-04	15,500.00	16,000.00	13,700.00	15,800.00	11,458.17	104,377
2021-12-31	14,500.00	15,900.00	14,000.00	14,700.00	10,660.45	64,244
2021-12-30	14,100.00	14,500.00	13,100.00	14,500.00	10,515.41	99,495
2021-12-29	14,000.00	14,800.00	13,000.00	14,100.00	10,225.33	125,535
2021-12-28	12,700.00	13,900.00	12,700.00	13,500.00	9,790.21	126,077
2021-12-27	12,700.00	12,800.00	12,700.00	12,700.00	9,210.05	5,317
2021-12-24	12,600.00	12,800.00	12,500.00	12,600.00	9,137.53	15,950

← NewerPage 19 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.