PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	31,676.53	31,924.98	30,061.65	30,061.65	20,485.28	501,975
2023-11-22	31,428.09	31,614.42	30,869.09	31,365.98	21,374.11	427,225
2023-11-21	31,055.42	31,676.53	30,682.76	31,490.20	21,458.76	847,550
2023-11-20	29,937.43	30,620.65	29,813.21	30,434.32	20,739.23	592,940
2023-11-17	31,055.42	31,676.53	29,813.21	30,434.32	20,739.23	853,070
2023-11-16	31,055.42	31,055.42	30,496.43	31,055.42	21,162.48	309,350
2023-11-15	30,682.76	31,552.31	30,310.09	31,055.42	21,162.48	983,020
2023-11-14	30,434.32	30,682.76	27,763.55	29,813.21	20,315.98	638,250
2023-11-13	30,434.32	30,682.76	29,751.09	29,813.21	20,315.98	420,095
2023-11-10	30,496.43	30,682.76	29,688.99	30,123.76	20,527.61	474,720
2023-11-09	30,434.32	31,055.42	30,247.98	30,558.54	20,823.88	677,465
2023-11-08	29,129.99	30,310.09	28,570.99	30,310.09	20,654.58	435,045
2023-11-07	28,446.77	29,688.99	28,446.77	28,943.65	19,723.43	426,765
2023-11-06	28,322.55	28,943.65	27,825.66	28,881.54	19,681.11	290,835
2023-11-03	28,881.54	28,881.54	27,515.10	28,322.55	19,300.19	284,855
2023-11-02	27,018.22	28,384.66	26,707.66	28,384.66	19,342.51	429,985
2023-11-01	24,844.34	26,831.88	24,844.34	26,583.44	18,115.09	319,585
2023-10-31	27,515.10	28,570.99	26,148.67	26,148.67	17,818.81	492,545
2023-10-30	28,570.99	29,067.88	27,949.88	28,074.10	19,130.88	101,890
2023-10-27	28,943.65	29,813.21	27,266.66	29,254.21	19,935.06	809,370
2023-10-26	30,247.98	31,055.42	29,254.21	29,254.21	19,935.06	1,116,535
2023-10-25	31,303.87	31,924.98	31,303.87	31,428.09	21,416.43	358,340
2023-10-24	31,055.42	31,552.31	30,806.98	31,117.54	21,204.81	273,930
2023-10-23	31,303.87	32,235.53	30,806.98	30,993.31	21,120.16	284,510
2023-10-20	30,247.98	31,676.53	29,688.99	31,676.53	21,585.73	485,415
2023-10-19	31,862.86	31,924.98	30,247.98	30,247.98	20,612.26	420,210
2023-10-18	32,546.08	32,608.19	30,247.98	31,862.86	21,712.71	1,025,110
2023-10-17	33,539.86	34,098.85	32,483.97	32,483.97	22,135.96	533,485
2023-10-16	34,657.85	34,657.85	32,918.75	32,918.75	22,432.23	518,995
2023-10-13	33,167.19	34,160.97	33,167.19	34,036.74	23,194.08	411,355
2023-10-12	33,912.52	34,782.07	33,539.86	34,160.97	23,278.73	764,290
2023-10-11	33,477.75	33,539.86	32,546.08	33,539.86	22,855.48	381,340
2023-10-10	32,980.86	33,664.08	32,918.75	32,918.75	22,432.23	628,360
2023-10-09	32,421.86	32,918.75	32,235.53	32,918.75	22,432.23	360,065
2023-10-06	30,869.09	32,546.08	30,869.09	32,173.42	21,924.33	367,310
2023-10-05	32,297.64	32,794.53	31,117.54	31,179.64	21,247.13	346,725
2023-10-04	29,937.43	32,918.75	29,937.43	31,924.98	21,755.03	624,220
2023-10-03	33,788.30	33,788.30	31,924.98	31,924.98	21,755.03	1,026,490
2023-10-02	34,409.41	35,030.52	34,285.19	34,285.19	23,363.38	373,980
2023-09-29	34,098.85	35,092.63	33,788.30	34,409.41	23,448.03	836,855
2023-09-28	34,160.97	34,285.19	33,167.19	33,788.30	23,024.78	937,020
2023-09-27	32,297.64	33,788.30	31,924.98	33,788.30	23,024.78	747,845
2023-09-26	31,428.09	34,160.97	31,428.09	32,359.75	22,051.31	714,150
2023-09-25	33,415.64	34,533.63	31,738.64	32,049.20	21,839.68	1,092,270
2023-09-22	35,651.63	36,148.51	34,098.85	34,098.85	23,236.41	1,438,995
2023-09-21	37,763.40	37,763.40	36,583.29	36,645.40	24,971.73	925,635
2023-09-20	36,707.51	37,701.28	36,024.29	37,701.28	25,691.25	1,110,440
2023-09-19	35,403.18	36,521.18	35,216.85	36,459.07	24,844.76	801,320
2023-09-18	37,018.06	37,018.06	35,154.74	35,403.18	24,125.23	972,785
2023-09-15	38,011.84	38,757.17	36,645.40	36,645.40	24,971.73	1,400,930
2023-09-14	38,881.39	38,881.39	37,266.51	37,763.40	25,733.58	874,115
2023-09-13	38,384.50	40,434.16	37,949.73	38,881.39	26,495.43	1,845,635
2023-09-12	38,508.73	38,757.17	37,887.62	38,757.17	26,410.78	945,760
2023-09-11	37,390.73	39,502.50	37,204.40	37,949.73	25,860.56	1,744,895
2023-09-08	36,334.84	37,266.51	36,148.51	37,018.06	25,225.68	792,120
2023-09-07	37,018.06	37,018.06	35,837.96	36,334.84	24,760.11	1,141,605
2023-09-06	36,086.40	37,266.51	35,527.40	36,645.40	24,971.73	1,008,780
2023-09-05	36,086.40	36,459.07	35,527.40	36,024.29	24,548.48	1,094,570
2023-08-31	36,024.29	36,272.74	35,465.29	36,024.29	24,548.48	1,089,625
2023-08-30	33,974.63	35,403.18	33,974.63	35,341.07	24,082.91	1,675,780

← NewerPage 13 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.