Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-18	12,800.00	12,800.00	12,800.00	12,800.00	11,797.24	109
2025-11-17	12,600.00	12,800.00	12,600.00	12,700.00	11,705.07	760
2025-11-14	12,900.00	12,900.00	12,500.00	12,800.00	11,797.24	434
2025-11-13	12,700.00	12,900.00	12,700.00	12,800.00	11,797.24	6,836
2025-11-12	12,700.00	12,800.00	12,700.00	12,700.00	11,705.07	6,195
2025-11-11	12,900.00	12,900.00	12,700.00	12,700.00	11,705.07	217
2025-11-10	12,800.00	12,800.00	12,600.00	12,700.00	11,705.07	1,519
2025-11-07	12,400.00	12,900.00	12,400.00	12,900.00	11,889.40	5,642
2025-11-06	12,700.00	12,900.00	12,700.00	12,800.00	11,797.24	4,774
2025-11-04	12,500.00	13,000.00	12,500.00	13,000.00	11,981.57	327
2025-11-03	12,900.00	12,900.00	12,700.00	12,900.00	11,889.40	6,077
2025-10-31	13,200.00	13,200.00	12,800.00	12,900.00	11,889.40	15,309
2025-10-30	12,600.00	13,000.00	12,500.00	13,000.00	11,981.57	7,378
2025-10-29	12,500.00	12,800.00	12,400.00	12,600.00	11,612.90	5,751
2025-10-28	12,300.00	12,600.00	12,300.00	12,600.00	11,612.90	2,290
2025-10-27	12,500.00	12,600.00	12,300.00	12,500.00	11,520.74	10,744
2025-10-24	12,800.00	12,800.00	12,000.00	12,500.00	11,520.74	92,117
2025-10-23	13,500.00	13,500.00	13,300.00	13,300.00	11,474.65	10,430
2025-10-22	13,400.00	13,500.00	13,300.00	13,300.00	11,474.65	17,687
2025-10-21	13,400.00	13,500.00	13,200.00	13,400.00	11,560.93	38,409
2025-10-20	13,400.00	13,500.00	13,200.00	13,200.00	11,388.38	14,539
2025-10-17	13,300.00	13,400.00	13,100.00	13,400.00	11,560.93	9,114
2025-10-16	13,300.00	13,400.00	13,300.00	13,400.00	11,560.93	14,648
2025-10-15	13,500.00	13,500.00	13,300.00	13,500.00	11,647.21	12,695
2025-10-14	13,500.00	13,600.00	13,400.00	13,500.00	11,647.21	12,695
2025-10-13	13,500.00	13,600.00	13,400.00	13,500.00	11,647.21	12,152
2025-10-10	13,200.00	13,800.00	13,200.00	13,500.00	11,647.21	19,639
2025-10-09	13,000.00	13,200.00	13,000.00	13,200.00	11,388.38	7,487
2025-10-08	13,000.00	13,000.00	12,900.00	12,900.00	11,129.55	5,100
2025-10-07	12,900.00	12,900.00	12,900.00	12,900.00	11,129.55	12,912
2025-10-06	12,800.00	13,000.00	12,800.00	13,000.00	11,215.83	3,038
2025-10-03	12,800.00	12,900.00	12,800.00	12,800.00	11,043.28	3,689
2025-10-02	12,900.00	12,900.00	12,800.00	12,900.00	11,129.55	868
2025-10-01	12,900.00	12,900.00	12,800.00	12,900.00	11,129.55	5,968
2025-09-30	12,900.00	12,900.00	12,700.00	12,900.00	11,129.55	2,604
2025-09-29	12,800.00	12,900.00	12,800.00	12,900.00	11,129.55	6,510
2025-09-26	12,800.00	13,000.00	12,800.00	13,000.00	11,215.83	13,720
2025-09-25	12,800.00	13,000.00	12,800.00	13,000.00	11,215.83	1,412
2025-09-24	12,900.00	12,900.00	12,800.00	12,900.00	11,129.55	3,689
2025-09-23	12,800.00	12,900.00	12,800.00	12,800.00	11,043.28	15,841
2025-09-22	12,800.00	12,800.00	12,700.00	12,800.00	11,043.28	7,161
2025-09-19	12,800.00	12,800.00	12,700.00	12,800.00	11,043.28	7,535
2025-09-17	12,900.00	13,000.00	12,800.00	13,000.00	11,215.83	8,246
2025-09-16	12,800.00	13,000.00	12,800.00	13,000.00	11,215.83	1,519
2025-09-15	12,800.00	13,000.00	12,700.00	13,000.00	11,215.83	2,604
2025-09-12	12,900.00	12,900.00	12,900.00	12,900.00	11,129.55	2,279
2025-09-11	12,700.00	12,900.00	12,700.00	12,800.00	11,043.28	12,478
2025-09-10	12,900.00	12,900.00	12,700.00	12,700.00	10,957.00	13,671
2025-09-09	12,900.00	12,900.00	12,900.00	12,900.00	11,129.55	434
2025-09-08	12,900.00	12,900.00	12,800.00	12,800.00	11,043.28	12,152
2025-09-05	13,500.00	13,500.00	13,000.00	13,000.00	11,215.83	16,241
2025-09-04	13,200.00	13,200.00	13,100.00	13,200.00	11,388.38	8,897
2025-09-03	13,600.00	13,600.00	13,100.00	13,300.00	11,474.65	1,312
2025-08-29	13,200.00	13,200.00	13,100.00	13,200.00	11,388.38	2,062
2025-08-28	13,000.00	13,300.00	13,000.00	13,300.00	11,474.65	2,387
2025-08-27	13,200.00	13,500.00	13,200.00	13,500.00	11,647.21	217
2025-08-26	13,100.00	13,700.00	13,000.00	13,500.00	11,647.21	1,519
2025-08-25	13,800.00	13,800.00	12,900.00	13,100.00	11,302.10	18,988
2025-08-22	13,100.00	13,100.00	13,000.00	13,100.00	11,302.10	25,173
2025-08-21	13,400.00	13,500.00	13,200.00	13,200.00	11,388.38	10,533

← NewerPage 4 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.