Petrovietnam Pac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 12,300.00 | 12,700.00 | 12,300.00 | 12,700.00 | 10,957.00 | 1,411 |
| 2024-11-18 | 12,500.00 | 12,700.00 | 12,100.00 | 12,700.00 | 10,957.00 | 3,472 |
| 2024-11-15 | 12,800.00 | 12,800.00 | 12,400.00 | 12,800.00 | 11,043.28 | 1,302 |
| 2024-11-14 | 12,600.00 | 12,800.00 | 12,500.00 | 12,500.00 | 10,784.45 | 3,581 |
| 2024-11-13 | 13,400.00 | 13,400.00 | 12,700.00 | 12,800.00 | 11,043.28 | 2,833 |
| 2024-11-12 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 10,870.73 | 7,056 |
| 2024-11-11 | 12,500.00 | 12,800.00 | 12,400.00 | 12,800.00 | 11,043.28 | 2,388 |
| 2024-11-08 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 10,957.00 | 7,595 |
| 2024-11-07 | 13,100.00 | 13,100.00 | 12,400.00 | 12,900.00 | 11,129.55 | 4,340 |
| 2024-11-06 | 12,700.00 | 12,900.00 | 12,600.00 | 12,900.00 | 11,129.55 | 2,170 |
| 2024-11-05 | 12,400.00 | 12,600.00 | 12,300.00 | 12,600.00 | 10,870.73 | 4,993 |
| 2024-11-04 | 12,400.00 | 12,800.00 | 12,400.00 | 12,700.00 | 10,957.00 | 4,449 |
| 2024-11-01 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 10,957.00 | 2,821 |
| 2024-10-31 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 11,043.28 | 3,581 |
| 2024-10-30 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 11,043.28 | 7,053 |
| 2024-10-29 | 12,600.00 | 12,900.00 | 12,500.00 | 12,800.00 | 11,043.28 | 3,689 |
| 2024-10-28 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,129.55 | 7,161 |
| 2024-10-25 | 12,900.00 | 12,900.00 | 12,600.00 | 12,900.00 | 11,129.55 | 2,496 |
| 2024-10-24 | 13,700.00 | 13,700.00 | 13,200.00 | 13,700.00 | 11,043.28 | 7,921 |
| 2024-10-23 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 11,043.28 | 5,110 |
| 2024-10-22 | 13,800.00 | 13,800.00 | 13,400.00 | 13,600.00 | 10,962.67 | 4,774 |
| 2024-10-21 | 13,400.00 | 14,200.00 | 13,400.00 | 14,000.00 | 11,285.10 | 25,715 |
| 2024-10-18 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 10,801.45 | 10,742 |
| 2024-10-17 | 13,600.00 | 13,600.00 | 13,300.00 | 13,600.00 | 10,962.67 | 6,619 |
| 2024-10-16 | 13,500.00 | 13,600.00 | 13,400.00 | 13,600.00 | 10,962.67 | 13,248 |
| 2024-10-15 | 13,500.00 | 13,600.00 | 13,200.00 | 13,400.00 | 10,801.45 | 9,114 |
| 2024-10-14 | 13,300.00 | 13,600.00 | 13,000.00 | 13,500.00 | 10,882.06 | 14,105 |
| 2024-10-11 | 13,600.00 | 13,700.00 | 13,500.00 | 13,600.00 | 10,962.67 | 15,082 |
| 2024-10-10 | 13,600.00 | 13,900.00 | 13,300.00 | 13,600.00 | 10,962.67 | 7,598 |
| 2024-10-09 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 10,882.06 | 5,534 |
| 2024-10-08 | 13,600.00 | 13,800.00 | 13,500.00 | 13,800.00 | 11,123.88 | 3,147 |
| 2024-10-07 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 11,123.88 | 9,874 |
| 2024-10-04 | 14,100.00 | 14,100.00 | 13,600.00 | 13,700.00 | 11,043.28 | 434 |
| 2024-10-03 | 13,800.00 | 13,900.00 | 13,600.00 | 13,800.00 | 11,123.88 | 13,129 |
| 2024-10-02 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 11,285.10 | 13,022 |
| 2024-10-01 | 13,900.00 | 14,200.00 | 13,800.00 | 14,200.00 | 11,446.32 | 4,123 |
| 2024-09-30 | 13,700.00 | 13,900.00 | 13,600.00 | 13,900.00 | 11,204.49 | 6,727 |
| 2024-09-27 | 13,700.00 | 14,400.00 | 13,600.00 | 13,600.00 | 10,962.67 | 25,389 |
| 2024-09-26 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 10,882.06 | 7,053 |
| 2024-09-25 | 13,900.00 | 13,900.00 | 13,300.00 | 13,500.00 | 10,882.06 | 18,996 |
| 2024-09-24 | 13,600.00 | 14,000.00 | 13,600.00 | 13,600.00 | 10,962.67 | 11,501 |
| 2024-09-23 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 10,962.67 | 5,534 |
| 2024-09-20 | 13,800.00 | 13,800.00 | 13,500.00 | 13,700.00 | 11,043.28 | 5,100 |
| 2024-09-19 | 13,700.00 | 13,800.00 | 13,300.00 | 13,800.00 | 11,123.88 | 9,852 |
| 2024-09-18 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 11,043.28 | 2,279 |
| 2024-09-17 | 13,700.00 | 13,800.00 | 13,700.00 | 13,800.00 | 11,123.88 | 2,496 |
| 2024-09-16 | 13,600.00 | 13,900.00 | 13,300.00 | 13,900.00 | 11,204.49 | 12,196 |
| 2024-09-13 | 13,400.00 | 13,900.00 | 13,300.00 | 13,900.00 | 11,204.49 | 4,123 |
| 2024-09-12 | 13,400.00 | 14,000.00 | 13,300.00 | 13,600.00 | 10,962.67 | 3,509 |
| 2024-09-11 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 10,962.67 | 4,991 |
| 2024-09-10 | 13,600.00 | 14,900.00 | 13,000.00 | 13,600.00 | 10,962.67 | 49,476 |
| 2024-09-09 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 10,962.67 | 3,382 |
| 2024-09-06 | 13,500.00 | 13,900.00 | 13,300.00 | 13,900.00 | 11,204.49 | 3,798 |
| 2024-09-05 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 11,204.49 | 5,425 |
| 2024-09-04 | 13,600.00 | 13,900.00 | 13,600.00 | 13,900.00 | 11,204.49 | 3,364 |
| 2024-08-30 | 14,400.00 | 14,400.00 | 13,600.00 | 14,000.00 | 11,285.10 | 2,170 |
| 2024-08-29 | 14,100.00 | 14,100.00 | 13,700.00 | 14,000.00 | 11,285.10 | 4,906 |
| 2024-08-28 | 14,400.00 | 14,400.00 | 13,600.00 | 14,100.00 | 11,365.71 | 4,449 |
| 2024-08-27 | 13,800.00 | 14,000.00 | 13,700.00 | 13,700.00 | 11,043.28 | 13,467 |
| 2024-08-26 | 14,600.00 | 15,100.00 | 14,000.00 | 14,000.00 | 11,285.10 | 9,995 |
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.