PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	26,707.67	27,825.66	26,707.67	27,390.88	17,282.70	947,894
2023-03-08	25,713.89	26,707.67	25,465.45	26,707.67	16,851.61	578,151
2023-03-07	25,465.45	25,962.33	25,341.23	25,838.11	16,302.95	463,514
2023-03-06	25,962.33	26,583.44	25,465.45	25,465.45	16,067.81	462,396
2023-03-03	26,583.44	27,204.55	25,713.89	25,713.89	16,224.57	406,506
2023-03-02	26,707.67	27,080.33	26,459.22	26,583.44	16,773.23	255,727
2023-03-01	25,217.01	26,707.67	25,092.78	26,707.67	16,851.61	369,122
2023-02-28	25,962.33	25,962.33	25,341.23	25,651.78	16,185.38	363,781
2023-02-27	26,210.78	26,335.00	25,217.01	25,465.45	16,067.81	834,500
2023-02-24	27,328.77	28,198.33	26,707.67	26,707.67	16,851.61	447,368
2023-02-23	27,080.33	28,260.44	25,962.33	27,949.88	17,635.40	1,119,539
2023-02-22	28,384.66	30,123.76	27,328.77	27,328.77	17,243.51	1,554,612
2023-02-21	28,322.55	29,440.54	28,198.33	28,881.55	18,223.25	1,457,860
2023-02-20	26,831.89	27,949.88	26,521.33	27,887.77	17,596.21	762,464
2023-02-17	26,397.11	27,328.77	26,397.11	26,707.67	16,851.61	647,827
2023-02-16	25,962.33	26,521.33	25,713.89	26,335.00	16,616.47	419,175
2023-02-15	24,720.12	25,776.00	24,161.12	25,465.45	16,067.81	348,505
2023-02-14	25,465.45	25,465.45	24,471.68	24,720.12	15,597.54	259,578
2023-02-13	26,335.00	26,335.00	24,533.79	24,595.90	15,519.16	1,340,739
2023-02-10	27,825.66	27,825.66	26,335.00	26,335.00	16,616.47	777,368
2023-02-09	26,707.67	28,322.55	26,707.67	27,701.44	17,478.64	1,004,157
2023-02-08	26,583.44	27,453.00	26,148.67	27,080.33	17,086.75	666,830
2023-02-07	26,956.11	27,701.44	26,459.22	26,707.67	16,851.61	1,204,243
2023-02-06	25,838.11	26,645.55	25,341.23	26,335.00	16,616.47	445,753
2023-02-03	26,210.78	26,459.22	25,403.34	25,838.11	16,302.95	562,750
2023-02-02	26,086.56	26,583.44	24,782.23	25,962.33	16,381.33	879,336
2023-02-01	27,949.88	28,881.55	25,838.11	25,962.33	16,381.33	1,596,840
2023-01-31	25,962.33	27,763.55	25,713.89	27,763.55	17,517.83	1,569,888
2023-01-30	25,838.11	26,707.67	25,341.23	25,962.33	16,381.33	1,414,762
2023-01-27	26,272.89	26,459.22	25,589.67	25,838.11	16,302.95	1,046,261
2023-01-19	25,838.11	25,838.11	24,844.34	25,838.11	16,302.95	1,043,777
2023-01-18	24,223.23	25,217.01	24,099.01	25,217.01	15,911.05	1,038,933
2023-01-17	25,341.23	26,272.89	25,030.68	25,962.34	14,892.12	1,182,446
2023-01-16	25,465.45	25,465.45	24,844.34	25,154.90	14,428.97	523,254
2023-01-13	25,962.34	26,024.45	24,906.45	25,341.23	14,535.85	788,161
2023-01-12	25,838.12	25,962.34	25,217.01	25,713.89	14,749.61	644,436
2023-01-11	24,285.35	25,838.12	24,285.35	25,341.23	14,535.85	1,436,013
2023-01-10	24,533.79	24,782.23	23,602.13	24,347.46	13,965.82	622,850
2023-01-09	24,968.57	25,092.79	24,533.79	24,533.79	14,072.70	477,077
2023-01-06	24,223.23	25,092.79	24,223.23	24,720.12	14,179.58	1,127,251
2023-01-05	24,285.35	24,720.12	23,850.57	24,471.68	14,037.07	760,837
2023-01-04	25,092.79	25,465.45	24,409.57	24,471.68	14,037.07	588,968
2023-01-03	22,856.80	24,471.68	22,111.47	24,471.68	14,037.07	990,358
2022-12-30	22,981.02	23,415.79	22,918.91	22,918.91	13,146.39	336,085
2022-12-29	22,297.80	23,850.57	22,297.80	22,981.02	13,182.02	601,811
2022-12-28	22,856.80	23,477.90	22,856.80	23,043.13	13,217.65	523,937
2022-12-27	21,738.80	23,043.13	21,366.13	23,043.13	13,217.65	572,028
2022-12-26	23,726.35	24,161.12	21,987.24	21,987.24	12,611.99	1,106,212
2022-12-23	23,602.13	24,223.23	23,353.68	23,602.13	13,538.29	568,066
2022-12-22	25,465.45	25,465.45	23,105.24	23,726.35	13,609.55	1,332,591
2022-12-21	27,204.56	27,204.56	24,347.46	24,844.34	14,250.83	1,655,698
2022-12-20	27,328.78	28,074.11	25,217.01	26,148.67	14,999.00	2,304,643
2022-12-19	26,707.67	28,260.44	26,583.45	27,080.33	15,533.41	2,086,461
2022-12-16	25,217.01	26,956.11	25,217.01	26,459.23	15,177.14	1,093,096
2022-12-15	25,962.34	26,583.45	25,279.12	26,086.56	14,963.37	1,037,902
2022-12-14	26,210.78	26,831.89	25,838.12	25,900.23	14,856.49	1,264,418
2022-12-13	24,099.01	25,838.12	23,477.90	25,838.12	14,820.87	705,232
2022-12-12	25,589.67	26,459.23	23,850.57	24,161.12	13,858.94	1,533,150
2022-12-09	25,341.23	25,465.45	24,471.68	25,092.79	14,393.34	1,294,474
2022-12-08	23,974.79	24,968.57	23,974.79	24,968.57	14,322.09	1,496,399

← NewerPage 16 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.