Petrovietnam Pac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	13,400.00	13,600.00	13,300.00	13,400.00	11,560.93	5,318
2025-08-19	13,100.00	13,800.00	13,100.00	13,400.00	11,560.93	12,487
2025-08-18	13,000.00	13,100.00	13,000.00	13,000.00	11,215.83	3,038
2025-08-15	13,100.00	13,200.00	12,900.00	13,200.00	11,388.38	21,700
2025-08-14	13,000.00	13,200.00	13,000.00	13,200.00	11,388.38	10,527
2025-08-13	13,000.00	13,300.00	13,000.00	13,200.00	11,388.38	8,138
2025-08-12	13,100.00	13,200.00	13,100.00	13,200.00	11,388.38	5,968
2025-08-11	13,000.00	13,100.00	12,900.00	13,100.00	11,302.10	12,044
2025-08-08	13,000.00	13,100.00	12,900.00	13,100.00	11,302.10	21,375
2025-08-07	13,000.00	13,100.00	12,800.00	13,000.00	11,215.83	38,192
2025-08-06	13,000.00	13,100.00	12,900.00	13,000.00	11,215.83	12,152
2025-08-05	13,100.00	13,200.00	13,000.00	13,000.00	11,215.83	3,809
2025-08-04	13,000.00	13,100.00	12,900.00	13,100.00	11,302.10	21,592
2025-08-01	13,000.00	13,200.00	13,000.00	13,100.00	11,302.10	29,404
2025-07-31	13,000.00	13,000.00	12,900.00	13,000.00	11,215.83	12,912
2025-07-30	12,900.00	13,000.00	12,800.00	13,000.00	11,215.83	9,982
2025-07-29	12,900.00	13,100.00	12,800.00	13,000.00	11,215.83	68,464
2025-07-28	12,900.00	13,000.00	12,800.00	13,000.00	11,215.83	16,275
2025-07-25	13,100.00	13,100.00	12,900.00	12,900.00	11,129.55	10,644
2025-07-24	13,400.00	13,400.00	12,800.00	13,000.00	11,215.83	43,834
2025-07-23	13,100.00	13,200.00	12,800.00	13,200.00	11,388.38	12,045
2025-07-22	13,000.00	13,200.00	12,900.00	13,100.00	11,302.10	14,540
2025-07-21	13,500.00	13,500.00	13,300.00	13,300.00	11,474.65	218
2025-07-18	13,200.00	13,400.00	12,800.00	13,300.00	11,474.65	8,464
2025-07-17	13,200.00	13,300.00	12,600.00	13,200.00	11,388.38	20,508
2025-07-16	13,000.00	13,700.00	13,000.00	13,200.00	11,388.38	10,850
2025-07-15	13,200.00	14,200.00	12,900.00	13,000.00	11,215.83	13,888
2025-07-14	13,000.00	13,000.00	12,900.00	13,000.00	11,215.83	4,015
2025-07-11	13,000.00	13,200.00	12,900.00	13,000.00	11,215.83	12,152
2025-07-10	12,900.00	13,100.00	12,900.00	13,100.00	11,302.10	31,097
2025-07-09	13,000.00	13,000.00	12,600.00	13,000.00	11,215.83	16,058
2025-07-08	12,900.00	13,000.00	12,500.00	13,000.00	11,215.83	17,578
2025-07-07	13,000.00	13,000.00	12,700.00	12,900.00	11,129.55	5,805
2025-07-04	12,900.00	13,000.00	12,800.00	13,000.00	11,215.83	7,817
2025-07-03	12,900.00	13,100.00	12,900.00	13,000.00	11,215.83	6,620
2025-07-02	12,800.00	13,000.00	12,800.00	13,000.00	11,215.83	14,865
2025-07-01	12,800.00	12,800.00	12,600.00	12,700.00	10,957.00	5,642
2025-06-30	12,900.00	12,900.00	12,600.00	12,700.00	10,957.00	3,472
2025-06-27	12,700.00	12,900.00	12,600.00	12,600.00	10,870.73	9,331
2025-06-26	12,800.00	12,800.00	12,800.00	12,800.00	11,043.28	9,765
2025-06-25	12,900.00	12,900.00	12,600.00	12,800.00	11,043.28	14,648
2025-06-24	12,800.00	13,100.00	12,800.00	12,900.00	11,129.55	13,354
2025-06-23	12,600.00	13,200.00	12,600.00	13,100.00	11,302.10	47,957
2025-06-20	12,600.00	12,600.00	12,500.00	12,500.00	10,784.45	1,194
2025-06-19	12,500.00	12,500.00	12,400.00	12,500.00	10,784.45	10,850
2025-06-18	12,500.00	12,600.00	12,500.00	12,600.00	10,870.73	10,318
2025-06-17	12,400.00	12,600.00	12,400.00	12,600.00	10,870.73	3,038
2025-06-16	12,500.00	12,600.00	12,400.00	12,600.00	10,870.73	28,861
2025-06-13	12,200.00	12,500.00	12,200.00	12,500.00	10,784.45	2,041
2025-06-12	12,400.00	12,500.00	12,400.00	12,500.00	10,784.45	2,822
2025-06-11	12,400.00	12,400.00	12,300.00	12,400.00	10,698.17	3,255
2025-06-10	12,400.00	12,500.00	12,400.00	12,400.00	10,698.17	7,270
2025-06-09	12,500.00	12,600.00	12,400.00	12,400.00	10,698.17	18,011
2025-06-06	12,500.00	12,600.00	12,400.00	12,600.00	10,870.73	6,293
2025-06-05	12,600.00	12,600.00	12,600.00	12,600.00	10,870.73	109
2025-06-04	12,500.00	12,600.00	12,400.00	12,500.00	10,784.45	11,501
2025-06-03	12,400.00	12,600.00	12,400.00	12,500.00	10,784.45	5,425
2025-06-02	12,300.00	12,500.00	12,300.00	12,500.00	10,784.45	3,472
2025-05-30	12,400.00	12,500.00	12,300.00	12,500.00	10,784.45	9,765
2025-05-29	12,300.00	12,600.00	12,300.00	12,600.00	10,870.73	14,539

← NewerPage 5 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.