PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	34,285.19	34,595.74	33,477.75	33,788.30	23,024.78	2,482,966
2023-08-28	32,608.19	33,664.08	32,111.31	33,477.75	22,813.16	643,885
2023-08-25	32,794.53	32,980.86	32,049.20	32,049.20	21,839.68	562,005
2023-08-24	31,987.09	33,167.19	31,676.53	32,421.86	22,093.63	425,845
2023-08-23	32,235.53	32,483.97	31,676.53	31,676.53	21,585.73	288,880
2023-08-22	31,303.87	32,297.64	29,564.76	32,235.53	21,966.66	443,325
2023-08-21	30,372.20	31,800.75	30,372.20	31,303.87	21,331.78	446,775
2023-08-18	33,788.30	34,160.97	31,800.75	31,800.75	21,670.38	796,605
2023-08-17	34,036.74	34,533.63	33,601.97	34,160.97	23,278.73	564,075
2023-08-16	34,657.85	34,657.85	33,974.63	34,036.74	23,194.08	333,500
2023-08-15	34,409.41	35,030.52	34,409.41	34,657.85	23,617.33	464,945
2023-08-14	33,539.86	34,471.52	33,539.86	34,409.41	23,448.03	455,170
2023-08-11	34,160.97	34,409.41	32,483.97	33,539.86	22,855.48	760,150
2023-08-10	35,154.74	35,403.18	34,036.74	34,160.97	23,278.73	557,175
2023-08-09	35,900.07	35,962.18	35,092.63	35,154.74	23,955.93	625,025
2023-08-08	38,757.17	38,757.17	37,514.96	37,514.96	23,670.63	1,156,302
2023-08-07	38,073.95	39,129.84	37,949.73	38,136.06	24,062.53	1,199,151
2023-08-04	38,446.62	38,446.62	37,825.51	37,949.73	23,944.96	644,722
2023-08-03	36,769.62	39,129.84	36,521.18	38,136.06	24,062.53	2,458,788
2023-08-02	36,024.29	36,645.40	35,775.85	36,645.40	23,121.97	531,327
2023-08-01	37,266.51	37,266.51	36,086.41	36,086.41	22,769.27	684,714
2023-07-31	37,328.62	37,328.62	36,769.62	37,080.18	23,396.30	714,522
2023-07-28	36,893.85	37,452.84	36,707.51	37,266.51	23,513.87	717,006
2023-07-27	36,893.85	37,266.51	36,272.74	36,769.62	23,200.35	726,818
2023-07-26	36,645.40	37,266.51	36,645.40	36,893.85	23,278.73	470,593
2023-07-25	37,390.73	37,763.40	36,893.85	36,893.85	23,278.73	751,161
2023-07-24	38,011.84	38,136.06	36,831.74	37,639.18	23,749.01	691,049
2023-07-21	37,018.07	37,825.51	36,645.40	37,639.18	23,749.01	1,183,253
2023-07-20	35,775.85	37,080.18	35,775.85	36,583.29	23,082.79	818,850
2023-07-19	36,459.07	36,583.29	35,775.85	35,900.07	22,651.70	897,345
2023-07-18	36,769.62	36,955.96	36,086.41	36,459.07	23,004.41	918,707
2023-07-17	36,521.18	37,080.18	36,521.18	36,769.62	23,200.35	810,653
2023-07-14	37,639.18	37,639.18	36,272.74	36,645.40	23,121.97	1,070,977
2023-07-13	37,266.51	37,577.07	36,645.40	37,018.07	23,357.11	744,703
2023-07-12	37,266.51	37,577.07	36,583.29	36,707.51	23,161.16	1,019,558
2023-07-11	37,452.84	37,452.84	36,769.62	37,266.51	23,513.87	939,821
2023-07-10	36,521.18	38,011.84	36,459.07	37,514.96	23,670.63	1,502,572
2023-07-07	34,782.08	36,583.29	34,782.08	36,459.07	23,004.41	1,379,986
2023-07-06	34,533.63	35,154.74	34,223.08	34,782.08	21,946.28	749,671
2023-07-05	35,154.74	35,775.85	34,657.86	34,657.86	21,867.90	1,610,377
2023-07-04	34,409.41	35,403.19	34,223.08	34,595.74	21,828.71	855,862
2023-07-03	33,974.64	34,782.08	33,974.64	34,409.41	21,711.14	464,880
2023-06-30	34,223.08	35,030.52	33,415.64	34,160.97	21,554.38	914,981
2023-06-29	34,968.41	34,968.41	33,539.86	33,539.86	21,162.49	953,359
2023-06-28	35,403.19	35,403.19	34,409.41	34,782.08	21,946.28	878,839
2023-06-27	35,900.07	35,900.07	34,968.41	35,403.19	22,338.18	1,243,242
2023-06-26	33,788.30	35,527.41	33,291.42	35,527.41	22,416.56	1,850,208
2023-06-23	34,160.97	34,285.19	33,291.42	33,539.86	21,162.49	885,422
2023-06-22	34,098.86	34,782.08	33,850.41	33,974.64	21,436.81	1,154,936
2023-06-21	33,601.97	33,912.53	33,353.53	33,912.53	21,397.62	735,388
2023-06-20	32,856.64	33,912.53	32,856.64	33,912.53	21,397.62	531,327
2023-06-19	32,732.42	33,477.75	32,670.31	32,856.64	20,731.40	454,075
2023-06-16	33,229.31	33,912.53	32,546.09	32,670.31	20,613.83	696,513
2023-06-15	33,601.97	33,664.08	32,918.75	32,980.86	20,809.78	778,237
2023-06-14	34,347.30	34,533.63	33,291.42	33,415.64	21,084.11	682,976
2023-06-13	35,278.96	35,278.96	34,285.19	34,347.30	21,671.95	657,763
2023-06-12	33,291.42	34,968.41	33,167.19	34,844.19	21,985.47	1,882,251
2023-06-09	32,421.86	33,291.42	32,173.42	33,291.42	21,005.73	623,111
2023-06-08	33,850.41	34,719.97	32,421.86	32,421.86	20,457.07	1,169,467
2023-06-07	33,291.42	33,788.30	33,229.31	33,788.30	21,319.24	780,597

← NewerPage 14 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.