PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	33,229.31	33,539.86	33,167.19	33,167.19	20,927.35	582,498
2023-06-05	34,036.75	34,036.75	33,167.19	33,167.19	20,927.35	842,697
2023-06-02	32,670.31	34,036.75	32,297.64	33,539.86	21,162.49	1,362,847
2023-06-01	32,111.31	32,856.64	32,111.31	32,546.09	20,535.45	1,242,994
2023-05-31	32,732.42	32,732.42	31,987.09	32,049.20	20,221.93	869,772
2023-05-30	31,552.31	32,670.31	31,552.31	32,421.86	20,457.07	2,234,483
2023-05-29	30,806.98	31,365.98	30,372.21	31,303.87	19,751.65	1,361,977
2023-05-26	30,372.21	30,620.65	30,123.76	30,372.21	19,163.81	461,154
2023-05-25	30,061.65	30,496.43	29,937.43	30,372.21	19,163.81	616,777
2023-05-24	31,055.43	31,055.43	29,999.54	30,123.76	19,007.05	1,248,210
2023-05-23	31,303.87	31,303.87	30,496.43	30,620.65	19,320.56	3,463,194
2023-05-22	30,434.32	31,800.76	29,813.21	29,813.21	18,811.10	3,651,854
2023-05-19	30,310.10	30,496.43	30,061.65	30,123.76	19,007.05	548,964
2023-05-18	30,682.76	30,682.76	30,061.65	30,185.87	19,046.24	382,784
2023-05-17	30,061.65	30,682.76	29,999.54	30,496.43	19,242.19	759,483
2023-05-16	30,185.87	30,744.87	30,061.65	30,061.65	18,967.86	1,708,868
2023-05-15	31,241.76	31,303.87	30,310.10	30,310.10	19,124.62	1,106,746
2023-05-12	31,117.54	31,428.09	30,558.54	31,055.43	19,594.89	1,222,376
2023-05-11	31,800.76	31,800.76	31,179.65	31,428.09	19,830.03	745,572
2023-05-10	31,241.76	31,738.65	30,931.20	31,428.09	19,830.03	829,159
2023-05-09	31,055.43	31,428.09	30,558.54	30,931.20	19,516.51	760,228
2023-05-08	32,049.20	32,111.31	30,310.10	30,993.31	19,555.70	2,152,635
2023-05-05	30,806.98	32,483.98	30,806.98	31,676.53	19,986.79	1,151,707
2023-05-04	30,806.98	31,303.87	29,813.21	31,055.43	19,594.89	807,548
2023-04-28	30,434.32	31,428.09	30,372.21	30,806.98	19,438.13	1,075,696
2023-04-27	30,310.10	30,682.76	30,123.76	30,310.10	19,124.62	618,019
2023-04-26	30,061.65	30,310.10	29,626.88	30,185.87	19,046.24	838,847
2023-04-25	31,924.98	31,924.98	30,061.65	30,061.65	18,967.86	939,076
2023-04-24	31,179.65	31,676.53	30,558.54	31,303.87	19,751.65	1,019,061
2023-04-21	31,055.43	32,049.20	30,682.76	31,179.65	19,673.27	900,822
2023-04-20	31,428.09	31,490.20	30,744.87	31,055.43	19,594.89	969,629
2023-04-19	30,185.87	31,987.09	29,875.32	31,676.53	19,986.79	2,561,750
2023-04-18	28,943.66	29,937.43	28,943.66	29,937.43	18,889.48	974,473
2023-04-17	29,005.77	29,378.43	28,260.44	28,322.55	17,870.54	726,197
2023-04-14	29,937.43	30,185.87	28,943.66	28,943.66	18,262.44	936,468
2023-04-13	30,061.65	30,247.98	29,067.88	29,937.43	18,889.48	1,325,214
2023-04-12	30,744.87	30,744.87	29,192.10	29,688.99	18,732.72	1,027,507
2023-04-11	29,316.32	30,434.32	29,192.10	30,061.65	18,967.86	1,348,812
2023-04-10	27,949.88	29,192.10	27,453.00	29,192.10	18,419.20	3,163,002
2023-04-07	26,707.67	27,328.77	26,210.78	27,328.77	17,243.51	446,747
2023-04-06	27,949.88	27,949.88	26,707.67	26,707.67	16,851.61	856,110
2023-04-05	27,577.22	28,322.55	27,142.44	27,949.88	17,635.40	764,575
2023-04-04	26,397.11	27,453.00	26,148.67	27,453.00	17,321.89	1,824,622
2023-04-03	25,838.11	25,962.33	25,465.45	25,962.33	16,381.33	570,575
2023-03-31	24,968.56	25,527.56	24,968.56	25,217.01	15,911.05	515,678
2023-03-30	25,900.22	26,024.45	25,092.78	25,092.78	15,832.67	471,960
2023-03-29	25,713.89	25,900.22	25,341.23	25,713.89	16,224.57	316,834
2023-03-28	25,962.33	25,962.33	25,589.67	25,713.89	16,224.57	506,239
2023-03-27	25,154.90	25,713.89	25,154.90	25,465.45	16,067.81	308,388
2023-03-24	25,403.34	25,403.34	24,844.34	25,092.78	15,832.67	341,922
2023-03-23	24,782.23	25,030.67	24,347.45	24,968.56	15,754.29	320,560
2023-03-22	25,217.01	25,465.45	24,720.12	24,844.34	15,675.91	175,991
2023-03-21	24,906.45	24,968.56	24,223.23	24,844.34	15,675.91	327,142
2023-03-20	25,651.78	25,838.11	24,595.90	24,658.01	15,558.35	839,840
2023-03-17	25,838.11	26,086.56	25,279.12	25,713.89	16,224.57	317,206
2023-03-16	26,086.56	26,086.56	25,403.34	25,465.45	16,067.81	436,066
2023-03-15	26,148.67	26,397.11	25,838.11	26,272.89	16,577.28	346,890
2023-03-14	26,707.67	26,707.67	25,217.01	25,217.01	15,911.05	692,539
2023-03-13	26,086.56	26,707.67	26,086.56	26,335.00	16,616.47	453,951
2023-03-10	26,894.00	27,328.77	26,583.44	26,956.11	17,008.37	596,160

← NewerPage 15 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.