PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	31,676.53	31,676.53	30,434.32	30,434.32	20,739.23	646,185
2024-02-22	32,049.20	32,049.20	31,552.31	31,552.31	21,501.08	418,945
2024-02-21	31,987.09	32,173.42	31,676.53	31,800.75	21,670.38	487,600
2024-02-20	31,924.98	32,297.64	31,800.75	31,924.98	21,755.03	540,730
2024-02-19	32,173.42	32,173.42	31,738.64	31,924.98	21,755.03	499,790
2024-02-16	31,490.20	31,738.64	31,241.76	31,676.53	21,585.73	454,940
2024-02-15	31,428.09	31,552.31	31,055.42	31,303.87	21,331.78	334,305
2024-02-07	30,806.98	31,241.76	30,806.98	30,993.31	21,120.16	280,945
2024-02-06	30,806.98	31,303.87	30,806.98	30,806.98	20,993.18	332,350
2024-02-05	31,614.42	31,800.75	29,378.43	30,806.98	20,993.18	426,075
2024-02-02	31,800.75	32,111.31	31,552.31	31,552.31	21,501.08	598,230
2024-02-01	31,552.31	32,173.42	31,552.31	31,676.53	21,585.73	436,310
2024-01-31	32,173.42	32,235.53	31,552.31	31,552.31	21,501.08	473,685
2024-01-30	31,552.31	32,049.20	31,552.31	32,049.20	21,839.68	353,050
2024-01-29	31,676.53	32,049.20	31,676.53	31,676.53	21,585.73	261,280
2024-01-26	32,049.20	32,111.31	31,676.53	31,800.75	21,670.38	259,555
2024-01-25	31,552.31	32,111.31	31,428.09	32,111.31	21,882.01	479,320
2024-01-24	31,676.53	31,987.09	31,552.31	31,552.31	21,501.08	545,100
2024-01-23	32,297.64	32,297.64	31,552.31	31,676.53	21,585.73	1,898,650
2024-01-22	32,980.86	33,477.75	32,670.30	32,856.64	22,389.91	359,835
2024-01-19	33,105.08	34,098.85	33,042.97	33,105.08	22,559.21	700,925
2024-01-18	33,229.30	33,664.08	32,980.86	33,042.97	22,516.88	417,680
2024-01-17	33,788.30	33,788.30	33,229.30	33,539.86	22,855.48	370,415
2024-01-16	32,421.86	33,788.30	32,421.86	33,788.30	23,024.78	715,875
2024-01-15	32,359.75	32,794.53	32,359.75	32,483.97	22,135.96	276,115
2024-01-12	33,105.08	33,105.08	32,421.86	32,483.97	22,135.96	543,720
2024-01-11	33,042.97	33,415.64	32,918.75	33,167.19	22,601.53	412,160
2024-01-10	33,105.08	33,477.75	32,421.86	33,042.97	22,516.88	946,795
2024-01-09	33,912.52	34,098.85	32,856.64	33,167.19	22,601.53	1,655,770
2024-01-08	34,533.63	34,533.63	33,664.08	33,912.52	23,109.43	1,521,680
2024-01-05	34,533.63	35,092.63	34,471.52	34,533.63	23,532.68	516,465
2024-01-04	34,968.41	35,092.63	34,533.63	34,657.85	23,617.33	703,685
2024-01-03	33,477.75	35,154.74	33,477.75	35,154.74	23,955.93	998,430
2024-01-02	34,471.52	34,595.74	33,539.86	34,036.74	23,194.08	433,320
2023-12-29	34,782.07	34,906.29	34,285.19	34,285.19	23,363.38	437,345
2023-12-28	35,154.74	35,154.74	34,657.85	34,657.85	23,617.33	461,035
2023-12-27	34,098.85	35,216.85	34,098.85	34,968.41	23,828.96	1,191,860
2023-12-26	34,471.52	34,533.63	34,036.74	34,160.97	23,278.73	421,015
2023-12-25	34,160.97	34,657.85	33,974.63	34,285.19	23,363.38	594,435
2023-12-22	34,347.30	34,657.85	33,850.41	33,974.63	23,151.76	622,840
2023-12-21	34,657.85	34,657.85	34,160.97	34,347.30	23,405.71	476,560
2023-12-20	33,291.41	34,782.07	33,229.30	34,782.07	23,701.98	1,394,145
2023-12-19	32,670.30	33,291.41	32,297.64	33,229.30	22,643.86	339,710
2023-12-18	32,297.64	33,291.41	32,297.64	33,291.41	22,686.18	348,450
2023-12-15	32,732.42	33,042.97	32,297.64	32,546.08	22,178.28	375,130
2023-12-14	33,539.86	33,850.41	32,359.75	32,732.42	22,305.26	421,130
2023-12-13	33,974.63	34,160.97	32,732.42	33,539.86	22,855.48	652,050
2023-12-12	34,160.97	34,409.41	33,788.30	33,850.41	23,067.11	370,990
2023-12-11	33,850.41	34,347.30	33,539.86	34,160.97	23,278.73	749,685
2023-12-08	33,912.52	34,782.07	33,167.19	33,726.19	22,982.46	962,320
2023-12-07	33,539.86	33,974.63	32,359.75	33,415.64	22,770.83	1,182,545
2023-12-06	33,539.86	34,160.97	33,353.53	33,974.63	23,151.76	845,250
2023-12-05	33,539.86	34,160.97	33,042.97	33,539.86	22,855.48	1,055,470
2023-12-04	32,918.75	33,850.41	32,483.97	33,539.86	22,855.48	1,618,970
2023-12-01	30,682.76	32,111.31	30,185.87	32,111.31	21,882.01	3,824,671
2023-11-30	31,055.42	31,428.09	30,061.65	30,061.65	20,485.28	457,470
2023-11-29	30,558.54	31,490.20	30,061.65	31,055.42	21,162.48	691,725
2023-11-28	29,626.87	30,310.09	28,943.65	30,310.09	20,654.58	2,591,641
2023-11-27	30,310.09	30,310.09	29,564.76	29,626.87	20,189.01	232,415
2023-11-24	30,310.09	30,310.09	29,564.76	30,310.09	20,654.58	636,180

← NewerPage 12 of 21 · 1,246 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.