Petrovietnam Pac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 13,300.00 | 14,700.00 | 13,300.00 | 14,500.00 | 11,688.14 | 80,186 |
| 2024-08-22 | 13,400.00 | 13,400.00 | 12,900.00 | 13,400.00 | 10,801.45 | 15,950 |
| 2024-08-21 | 13,300.00 | 13,500.00 | 13,100.00 | 13,400.00 | 10,801.45 | 9,754 |
| 2024-08-20 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 10,720.85 | 8,680 |
| 2024-08-19 | 13,600.00 | 13,700.00 | 13,100.00 | 13,500.00 | 10,882.06 | 12,702 |
| 2024-08-16 | 13,400.00 | 13,600.00 | 13,100.00 | 13,600.00 | 10,962.67 | 21,700 |
| 2024-08-15 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 10,801.45 | 5,100 |
| 2024-08-14 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 10,640.24 | 5,100 |
| 2024-08-13 | 13,000.00 | 13,500.00 | 13,000.00 | 13,400.00 | 10,801.45 | 6,185 |
| 2024-08-12 | 13,600.00 | 13,600.00 | 13,000.00 | 13,500.00 | 10,882.06 | 16,202 |
| 2024-08-09 | 13,900.00 | 13,900.00 | 13,200.00 | 13,200.00 | 10,640.24 | 3,472 |
| 2024-08-08 | 12,300.00 | 13,400.00 | 12,300.00 | 13,300.00 | 10,720.85 | 28,971 |
| 2024-08-07 | 13,100.00 | 14,000.00 | 12,900.00 | 13,300.00 | 10,720.85 | 3,082 |
| 2024-08-06 | 12,200.00 | 13,200.00 | 12,200.00 | 12,900.00 | 10,398.41 | 1,086 |
| 2024-08-05 | 13,000.00 | 13,600.00 | 12,300.00 | 12,500.00 | 10,075.98 | 14,107 |
| 2024-08-02 | 13,900.00 | 13,900.00 | 12,800.00 | 13,400.00 | 10,801.45 | 16,709 |
| 2024-08-01 | 14,200.00 | 14,200.00 | 13,000.00 | 14,000.00 | 11,285.10 | 13,129 |
| 2024-07-31 | 14,000.00 | 14,400.00 | 14,000.00 | 14,200.00 | 11,446.32 | 5,425 |
| 2024-07-30 | 14,200.00 | 14,400.00 | 14,000.00 | 14,200.00 | 11,446.32 | 8,355 |
| 2024-07-29 | 14,700.00 | 14,700.00 | 13,800.00 | 14,600.00 | 11,768.75 | 17,361 |
| 2024-07-26 | 14,300.00 | 14,400.00 | 13,700.00 | 13,800.00 | 11,123.88 | 7,270 |
| 2024-07-25 | 13,800.00 | 14,000.00 | 13,600.00 | 14,000.00 | 11,285.10 | 15,114 |
| 2024-07-24 | 13,500.00 | 14,300.00 | 13,400.00 | 14,300.00 | 11,526.92 | 32,229 |
| 2024-07-23 | 14,000.00 | 15,300.00 | 13,500.00 | 14,000.00 | 11,285.10 | 38,518 |
| 2024-07-22 | 13,700.00 | 14,900.00 | 13,200.00 | 14,100.00 | 11,365.71 | 25,323 |
| 2024-07-19 | 14,900.00 | 14,900.00 | 13,500.00 | 13,700.00 | 11,043.28 | 60,270 |
| 2024-07-18 | 16,000.00 | 16,000.00 | 14,700.00 | 14,900.00 | 12,010.57 | 56,980 |
| 2024-07-17 | 16,000.00 | 17,600.00 | 14,800.00 | 15,900.00 | 12,816.65 | 215,264 |
| 2024-07-16 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 12,897.26 | 94,226 |
| 2024-07-15 | 13,500.00 | 14,600.00 | 13,500.00 | 14,600.00 | 11,768.75 | 190,906 |
| 2024-07-12 | 12,900.00 | 13,400.00 | 12,900.00 | 13,300.00 | 10,720.85 | 5,208 |
| 2024-07-11 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 10,801.45 | 4,123 |
| 2024-07-10 | 12,900.00 | 13,300.00 | 12,900.00 | 13,100.00 | 10,559.63 | 24,738 |
| 2024-07-09 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 10,398.41 | 4,340 |
| 2024-07-08 | 13,000.00 | 13,000.00 | 12,700.00 | 13,000.00 | 10,479.02 | 11,718 |
| 2024-07-05 | 12,600.00 | 13,100.00 | 12,600.00 | 13,000.00 | 10,479.02 | 977 |
| 2024-07-04 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 10,479.02 | 3,147 |
| 2024-07-03 | 12,700.00 | 12,800.00 | 12,400.00 | 12,800.00 | 10,317.81 | 13,129 |
| 2024-07-02 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 10,317.81 | 3,906 |
| 2024-07-01 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 10,398.41 | 4,774 |
| 2024-06-28 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 10,237.20 | 13,997 |
| 2024-06-27 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 10,882.06 | 3,689 |
| 2024-06-26 | 13,600.00 | 13,700.00 | 13,200.00 | 13,600.00 | 10,962.67 | 9,481 |
| 2024-06-25 | 13,900.00 | 13,900.00 | 13,100.00 | 13,600.00 | 10,962.67 | 6,944 |
| 2024-06-24 | 13,000.00 | 13,700.00 | 13,000.00 | 13,700.00 | 11,043.28 | 44,702 |
| 2024-06-21 | 13,000.00 | 13,000.00 | 12,700.00 | 12,900.00 | 10,398.41 | 7,053 |
| 2024-06-20 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 10,479.02 | 9,982 |
| 2024-06-19 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 10,479.02 | 12,478 |
| 2024-06-18 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 10,398.41 | 434 |
| 2024-06-17 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 10,398.41 | 1,953 |
| 2024-06-14 | 12,700.00 | 12,900.00 | 12,700.00 | 12,700.00 | 10,237.20 | 6,407 |
| 2024-06-13 | 12,900.00 | 13,100.00 | 12,800.00 | 13,000.00 | 10,479.02 | 16,711 |
| 2024-06-12 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 10,479.02 | 29,078 |
| 2024-06-11 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 10,398.41 | 15,366 |
| 2024-06-10 | 12,500.00 | 13,100.00 | 12,500.00 | 13,100.00 | 10,559.63 | 28,102 |
| 2024-06-07 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 10,075.98 | 12,261 |
| 2024-06-06 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 10,075.98 | 7,161 |
| 2024-06-05 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 10,075.98 | 4,123 |
| 2024-06-04 | 12,200.00 | 12,600.00 | 12,200.00 | 12,400.00 | 9,995.37 | 4,123 |
| 2024-06-03 | 12,500.00 | 12,800.00 | 12,300.00 | 12,600.00 | 10,156.59 | 5,425 |
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.