PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	24,347.46	24,471.68	22,918.91	23,353.68	13,395.78	1,574,682
2022-12-06	25,838.12	26,645.56	24,161.12	24,161.12	13,858.94	3,254,152
2022-12-05	27,266.67	27,577.22	25,465.45	25,962.34	14,892.12	2,578,293
2022-12-02	24,658.01	26,459.23	23,850.57	26,459.23	15,177.14	2,410,660
2022-12-01	24,782.23	24,782.23	23,602.13	24,782.23	14,215.21	1,723,325
2022-11-30	23,167.35	23,167.35	22,359.91	23,167.35	13,288.90	909,342
2022-11-29	21,241.91	21,676.69	20,745.03	21,676.69	12,433.85	3,293,635
2022-11-28	19,378.59	20,310.25	19,316.48	20,310.25	11,650.06	910,572
2022-11-25	18,136.37	19,005.92	17,018.37	19,005.92	10,901.89	1,202,666
2022-11-24	19,068.03	19,316.48	17,763.71	17,763.71	10,189.35	1,240,100
2022-11-23	19,378.59	19,999.70	19,068.03	19,068.03	10,937.51	957,160
2022-11-22	19,627.03	20,807.14	19,130.14	19,378.59	11,115.65	1,745,594
2022-11-21	19,813.36	20,434.47	19,254.37	19,502.81	11,186.90	983,937
2022-11-18	17,639.48	19,378.59	17,142.60	19,378.59	11,115.65	1,252,805
2022-11-17	19,005.92	19,316.48	17,266.82	18,260.59	10,474.36	1,513,886
2022-11-16	15,962.49	18,322.70	15,962.49	18,322.70	10,509.99	3,177,918
2022-11-15	17,142.60	17,142.60	17,142.60	17,142.60	9,833.07	268,868
2022-11-14	18,384.81	18,384.81	18,384.81	18,384.81	10,545.62	250,287
2022-11-11	19,999.70	21,738.80	19,751.25	19,751.25	11,329.41	1,866,912
2022-11-10	21,428.25	21,676.69	21,179.80	21,179.80	12,148.84	674,629
2022-11-09	24,595.90	24,595.90	22,235.69	22,732.57	13,039.51	1,150,340
2022-11-08	23,850.57	25,465.45	23,850.57	23,850.57	13,680.80	1,682,612
2022-11-07	27,515.11	27,515.11	25,589.67	25,589.67	14,678.36	534,457
2022-11-04	29,129.99	29,502.66	27,515.11	27,515.11	15,782.80	1,153,892
2022-11-03	28,012.00	29,813.21	28,012.00	29,564.77	16,958.49	775,182
2022-11-02	28,012.00	29,067.88	28,012.00	28,508.89	16,352.83	711,517
2022-11-01	28,322.55	28,819.44	27,887.78	27,887.78	15,996.56	656,732
2022-10-31	29,378.43	30,185.88	27,763.55	27,763.55	15,925.31	1,085,856
2022-10-28	30,123.77	30,806.99	29,316.32	29,813.21	17,101.00	1,022,737
2022-10-27	26,459.23	29,688.99	26,459.23	29,688.99	17,029.75	1,443,527
2022-10-26	29,751.10	30,869.10	27,763.55	27,763.55	15,925.31	927,376
2022-10-25	31,179.65	32,546.09	29,129.99	29,813.21	17,101.00	1,568,671
2022-10-24	33,664.09	33,726.20	31,303.87	31,303.87	17,956.05	1,229,716
2022-10-21	35,900.08	36,583.30	33,601.97	33,601.97	19,274.25	1,320,022
2022-10-20	37,142.29	37,390.74	35,900.08	36,086.41	20,699.33	900,189
2022-10-19	37,639.18	37,887.62	36,645.40	37,142.29	21,305.00	1,110,447
2022-10-18	37,266.51	38,632.95	35,900.08	36,645.40	21,019.98	1,428,089
2022-10-17	36,148.52	37,763.40	35,962.19	37,204.41	21,340.62	2,005,035
2022-10-14	34,160.97	35,589.52	33,788.31	35,589.52	20,414.32	1,682,339
2022-10-13	33,726.20	34,533.64	33,042.98	33,291.42	19,096.12	855,787
2022-10-12	32,421.87	35,030.52	32,421.87	33,539.86	19,238.62	850,323
2022-10-11	35,092.64	36,396.96	33,415.64	33,415.64	19,167.37	903,878
2022-10-10	32,670.31	36,645.40	32,670.31	35,900.08	20,592.45	798,680
2022-10-07	37,080.18	37,080.18	34,595.75	34,595.75	19,844.28	2,071,159
2022-10-06	38,508.73	39,626.73	36,396.96	37,142.29	21,305.00	854,148
2022-10-05	37,266.51	38,695.06	36,831.74	38,632.95	22,160.04	608,369
2022-10-04	38,136.07	38,881.40	36,210.63	36,396.96	20,877.47	732,420
2022-10-03	40,247.84	40,309.95	37,452.85	37,452.85	21,483.13	2,777,895
2022-09-30	38,508.73	40,372.06	37,018.07	40,247.84	23,086.35	2,558,483
2022-09-29	41,179.50	41,614.27	39,005.62	39,005.62	22,373.81	859,749
2022-09-28	42,980.71	43,353.38	40,247.84	40,247.84	23,086.35	1,303,081
2022-09-27	45,154.59	45,340.92	43,104.94	43,104.94	24,725.20	951,012
2022-09-26	46,831.59	47,825.36	45,154.59	45,154.59	25,900.89	1,342,428
2022-09-23	49,626.58	50,309.79	48,322.25	48,508.58	27,824.75	676,815
2022-09-22	47,576.92	49,626.58	47,576.92	49,626.58	28,466.04	1,967,601
2022-09-21	49,067.58	49,129.69	47,452.69	47,452.69	27,219.09	509,456
2022-09-20	49,440.24	49,440.24	46,707.36	49,067.58	28,145.40	928,606
2022-09-19	51,862.57	51,862.57	47,949.58	47,949.58	27,504.11	1,820,188
2022-09-16	53,415.34	53,663.78	50,682.46	51,552.01	29,570.48	1,500,634
2022-09-15	54,036.45	54,595.45	53,539.56	53,663.78	30,781.80	1,006,479

← NewerPage 17 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.