Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	13,200.00	13,200.00	12,500.00	12,600.00	9,137.53	23,002
2021-12-22	12,300.00	12,500.00	12,300.00	12,500.00	9,065.01	28,753
2021-12-21	12,300.00	12,400.00	12,200.00	12,300.00	8,919.97	31,396
2021-12-20	12,400.00	12,400.00	12,300.00	12,300.00	8,919.97	2,604
2021-12-17	12,500.00	12,500.00	12,300.00	12,400.00	8,992.49	2,496
2021-12-16	12,300.00	12,800.00	12,300.00	12,300.00	8,919.97	3,906
2021-12-15	13,400.00	13,500.00	12,100.00	12,300.00	8,919.97	12,261
2021-12-14	12,000.00	13,400.00	12,000.00	12,300.00	8,919.97	1,519
2021-12-13	12,300.00	13,500.00	12,300.00	12,800.00	9,282.57	5,208
2021-12-10	12,400.00	12,400.00	12,200.00	12,300.00	8,919.97	9,765
2021-12-09	12,800.00	12,800.00	12,500.00	12,500.00	9,065.01	434
2021-12-08	11,900.00	12,400.00	11,900.00	12,400.00	8,992.49	3,906
2021-12-07	11,500.00	12,800.00	11,500.00	12,500.00	9,065.01	16,492
2021-12-06	12,200.00	12,800.00	12,000.00	12,000.00	8,702.41	7,595
2021-12-03	12,500.00	13,300.00	12,400.00	12,500.00	9,065.01	2,496
2021-12-02	12,000.00	12,800.00	12,000.00	12,600.00	9,137.53	7,671
2021-12-01	12,400.00	12,500.00	12,400.00	12,500.00	9,065.01	2,604
2021-11-30	12,300.00	12,500.00	12,300.00	12,400.00	8,992.49	6,185
2021-11-29	12,800.00	12,800.00	12,700.00	12,700.00	9,210.05	1,302
2021-11-26	12,800.00	12,800.00	12,400.00	12,400.00	8,992.49	18,011
2021-11-25	12,800.00	12,900.00	12,500.00	12,800.00	9,282.57	2,170
2021-11-24	13,400.00	13,400.00	13,000.00	13,000.00	9,427.61	5,208
2021-11-23	12,100.00	13,100.00	12,100.00	12,900.00	9,355.09	3,364
2021-11-22	13,000.00	13,300.00	12,200.00	12,200.00	8,847.45	13,344
2021-11-19	13,300.00	13,300.00	12,500.00	13,300.00	9,645.17	14,973
2021-11-18	14,200.00	14,200.00	13,500.00	13,500.00	9,790.21	7,378
2021-11-17	13,500.00	14,200.00	13,500.00	14,200.00	10,297.85	217
2021-11-16	13,400.00	14,400.00	13,400.00	13,400.00	9,717.69	37,017
2021-11-15	13,000.00	13,800.00	13,000.00	13,400.00	9,717.69	28,970
2021-11-12	12,900.00	12,900.00	12,800.00	12,900.00	9,355.09	10,850
2021-11-11	12,900.00	12,900.00	12,800.00	12,800.00	9,282.57	5,751
2021-11-10	12,500.00	12,900.00	12,500.00	12,500.00	9,065.01	5,534
2021-11-09	12,900.00	12,900.00	12,400.00	12,400.00	8,992.49	15,733
2021-11-08	13,100.00	13,100.00	12,000.00	12,000.00	8,702.41	51,863
2021-11-05	12,200.00	12,900.00	12,000.00	12,000.00	8,702.41	23,219
2021-11-04	11,800.00	12,200.00	11,200.00	12,100.00	8,774.93	22,677
2021-11-03	13,200.00	13,200.00	11,200.00	11,200.00	8,122.25	14,105
2021-11-02	11,500.00	12,900.00	11,500.00	12,100.00	8,774.93	15,624
2021-11-01	11,500.00	12,000.00	11,500.00	11,800.00	8,557.37	11,501
2021-10-29	11,100.00	11,100.00	11,000.00	11,100.00	8,049.73	3,798
2021-10-28	10,800.00	11,300.00	10,800.00	11,200.00	8,122.25	1,085
2021-10-27	10,600.00	10,700.00	10,600.00	10,700.00	7,759.65	868
2021-10-26	10,400.00	10,600.00	10,400.00	10,600.00	7,687.13	2,170
2021-10-25	10,500.00	10,500.00	10,500.00	10,500.00	7,614.61	3,798
2021-10-21	10,800.00	10,800.00	10,100.00	10,100.00	7,324.53	11,393
2021-10-20	11,400.00	11,500.00	9,900.00	9,900.00	7,179.49	10,633
2021-10-19	11,000.00	11,000.00	11,000.00	11,000.00	7,977.21	3,798
2021-10-18	11,000.00	11,000.00	11,000.00	11,000.00	7,977.21	1,085
2021-10-15	10,900.00	11,000.00	10,900.00	11,000.00	7,977.21	1,736
2021-10-14	11,000.00	11,000.00	11,000.00	11,000.00	7,977.21	1,085

← NewerPage 20 of 20 · 1,190 trading days

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.