PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	32,421.86	34,595.74	32,421.86	34,595.74	23,575.01	5,047,697
2024-05-23	31,800.75	32,980.86	31,676.53	32,359.75	22,051.31	1,972,135
2024-05-22	32,297.64	32,297.64	31,738.64	31,800.75	21,670.38	849,850
2024-05-21	31,800.75	32,856.64	31,676.53	31,800.75	21,670.38	1,300,420
2024-05-20	31,738.64	32,297.64	31,676.53	31,676.53	21,585.73	857,325
2024-05-17	31,241.76	31,924.98	31,055.42	31,676.53	21,585.73	1,009,585
2024-05-16	31,552.31	31,800.75	30,993.31	31,179.64	21,247.13	659,985
2024-05-15	31,055.42	31,552.31	30,931.20	31,117.54	21,204.81	800,055
2024-05-14	31,614.42	31,614.42	30,806.98	30,931.20	21,077.83	256,450
2024-05-13	31,924.98	31,924.98	31,055.42	31,117.54	21,204.81	227,470
2024-05-10	30,806.98	31,862.86	30,806.98	31,303.87	21,331.78	804,310
2024-05-09	31,428.09	31,552.31	30,682.76	30,682.76	20,908.53	362,595
2024-05-08	31,179.64	32,235.53	30,806.98	31,179.64	21,247.13	576,380
2024-05-07	30,993.31	31,428.09	30,806.98	31,179.64	21,247.13	387,090
2024-05-06	30,744.87	30,869.09	29,813.21	30,806.98	20,993.18	281,290
2024-05-03	30,682.76	31,055.42	30,247.98	30,247.98	20,612.26	233,335
2024-05-02	31,055.42	31,055.42	30,434.32	30,744.87	20,950.86	134,090
2024-04-26	29,192.10	30,744.87	29,192.10	30,310.09	20,654.58	333,845
2024-04-25	29,751.09	30,123.76	29,564.76	29,751.09	20,273.66	173,420
2024-04-24	29,999.54	29,999.54	28,819.43	29,999.54	20,442.96	331,545
2024-04-23	29,316.32	29,813.21	28,570.99	28,570.99	19,469.49	218,385
2024-04-22	30,185.87	30,185.87	29,192.10	29,626.87	20,189.01	287,040
2024-04-19	29,129.99	30,247.98	28,757.32	28,943.65	19,723.43	542,800
2024-04-17	31,676.53	31,676.53	30,434.32	30,434.32	20,739.23	374,095
2024-04-16	31,365.98	31,800.75	30,434.32	31,676.53	21,585.73	613,525
2024-04-15	34,719.96	34,719.96	32,173.42	32,173.42	21,924.33	702,765
2024-04-12	34,409.41	34,533.63	33,788.30	34,533.63	23,532.68	226,895
2024-04-11	33,539.86	34,471.52	33,539.86	34,036.74	23,194.08	212,290
2024-04-10	35,030.52	35,030.52	34,285.19	34,285.19	23,363.38	339,135
2024-04-09	33,912.52	35,092.63	33,601.97	34,906.29	23,786.63	547,400
2024-04-08	34,285.19	34,285.19	33,415.64	33,912.52	23,109.43	237,015
2024-04-05	33,291.41	34,595.74	33,291.41	33,788.30	23,024.78	542,570
2024-04-04	34,160.97	34,657.85	33,415.64	33,788.30	23,024.78	1,280,755
2024-04-03	36,024.29	36,272.74	34,657.85	34,968.41	23,828.96	774,525
2024-04-02	34,968.41	35,775.85	34,906.29	35,651.63	24,294.53	465,405
2024-04-01	36,024.29	36,024.29	35,154.74	35,465.29	24,167.56	490,245
2024-03-29	35,900.07	37,142.29	35,900.07	36,024.29	24,548.48	1,243,955
2024-03-28	36,024.29	36,148.51	35,589.52	35,900.07	24,463.83	440,335
2024-03-27	36,024.29	36,086.40	35,216.85	35,837.96	24,421.51	711,160
2024-03-26	35,154.74	35,465.29	34,782.07	35,278.96	24,040.58	368,920
2024-03-25	35,837.96	36,024.29	34,285.19	35,154.74	23,955.93	812,015
2024-03-22	35,900.07	36,086.40	35,527.40	35,837.96	24,421.51	784,300
2024-03-21	35,962.18	36,396.96	35,527.40	35,900.07	24,463.83	712,885
2024-03-20	35,030.52	35,962.18	34,409.41	35,837.96	24,421.51	1,373,215
2024-03-19	35,403.18	35,403.18	34,223.08	34,782.07	23,701.98	660,445
2024-03-18	36,210.62	37,266.51	34,160.97	35,030.52	23,871.28	1,765,365
2024-03-15	35,154.74	36,769.62	34,595.74	36,521.18	24,887.08	2,040,215
2024-03-14	34,533.63	35,403.18	34,098.85	35,154.74	23,955.93	2,629,131
2024-03-13	33,601.97	34,657.85	33,601.97	34,285.19	23,363.38	1,995,825
2024-03-12	32,173.42	34,098.85	32,111.31	33,477.75	22,813.16	2,326,566
2024-03-11	32,608.19	33,042.97	32,173.42	32,173.42	21,924.33	908,960
2024-03-08	32,049.20	33,291.41	31,800.75	32,670.30	22,262.93	1,585,160
2024-03-07	32,483.97	32,546.08	32,049.20	32,173.42	21,924.33	561,660
2024-03-06	32,297.64	33,042.97	32,049.20	32,546.08	22,178.28	1,131,025
2024-03-05	31,924.98	32,421.86	31,800.75	32,111.31	21,882.01	764,750
2024-03-04	32,049.20	32,297.64	31,924.98	31,924.98	21,755.03	800,055
2024-03-01	31,055.42	32,235.53	31,055.42	32,049.20	21,839.68	1,629,320
2024-02-29	30,993.31	31,552.31	30,682.76	31,055.42	21,162.48	240,350
2024-02-28	30,558.54	31,676.53	30,434.32	30,931.20	21,077.83	543,835
2024-02-27	29,999.54	30,682.76	29,999.54	30,310.09	20,654.58	320,160

← NewerPage 11 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-12	499.9999 VND
2021-06-07	1,000.0000 VND
2020-08-17	1,000.0000 VND
2019-05-30	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.