PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	52,235.23	54,036.45	52,235.23	53,601.67	30,746.17	944,727
2022-09-13	54,533.33	54,533.33	53,229.01	53,725.89	30,817.43	972,734
2022-09-12	53,415.34	55,775.55	52,918.45	54,160.67	31,066.82	2,109,686
2022-09-09	52,483.68	52,794.23	50,309.79	52,794.23	30,283.02	1,092,277
2022-09-08	50,309.79	52,483.68	49,812.91	51,738.34	29,677.36	1,563,616
2022-09-07	53,912.23	54,098.56	50,247.68	50,247.68	28,822.31	1,904,073
2022-09-06	54,347.00	54,657.56	53,042.67	53,974.34	30,959.94	1,468,118
2022-09-05	54,284.89	55,340.78	53,663.78	54,036.45	30,995.56	972,871
2022-08-31	52,794.23	54,036.45	52,359.45	54,036.45	30,995.56	1,273,298
2022-08-30	55,340.78	55,340.78	52,918.45	52,918.45	30,354.27	1,332,728
2022-08-29	49,564.46	54,036.45	49,564.46	54,036.45	30,995.56	2,699,885
2022-08-26	51,552.01	53,229.01	50,371.91	50,930.90	29,214.21	1,859,808
2022-08-25	51,676.23	52,545.79	51,117.24	51,365.68	29,463.60	1,598,864
2022-08-24	50,620.35	52,048.90	49,812.91	51,924.68	29,784.24	1,539,981
2022-08-23	48,943.36	50,682.46	48,694.91	50,185.57	28,786.68	1,368,659
2022-08-22	46,955.81	49,564.46	46,955.81	49,316.02	28,287.90	2,863,419
2022-08-19	46,769.47	48,198.03	46,396.81	47,204.25	27,076.58	1,167,008
2022-08-18	46,583.14	47,390.58	45,962.04	46,769.47	26,827.19	974,374
2022-08-17	47,825.36	48,446.47	46,396.81	46,769.47	26,827.19	1,100,337
2022-08-16	48,694.91	48,694.91	47,825.36	47,825.36	27,432.85	826,551
2022-08-15	47,825.36	49,067.58	47,514.81	48,384.36	27,753.50	1,382,594
2022-08-12	44,719.82	47,452.69	44,719.82	47,204.25	27,076.58	1,477,272
2022-08-11	46,955.81	46,955.81	44,471.38	44,719.82	25,651.50	1,189,004
2022-08-10	45,962.04	46,955.81	45,589.37	46,272.59	26,542.18	853,465
2022-08-09	47,142.14	47,204.25	46,024.14	46,024.14	26,399.67	1,381,365
2022-08-08	45,589.37	47,266.36	45,589.37	47,266.36	27,112.21	1,318,383
2022-08-05	44,719.82	45,899.93	44,409.26	45,589.37	26,150.28	1,110,720
2022-08-04	44,595.60	45,651.48	44,222.93	45,154.59	25,900.89	1,675,781
2022-08-03	43,167.05	44,533.49	42,359.61	44,347.15	25,437.74	1,261,276
2022-08-02	43,229.16	44,595.60	43,104.94	43,229.16	24,796.45	692,800
2022-08-01	41,862.72	43,167.05	40,496.28	43,167.05	24,760.82	1,841,364
2022-07-29	42,359.61	43,415.49	41,614.27	41,986.94	24,083.91	518,609
2022-07-28	42,670.16	43,477.60	42,297.49	42,608.05	24,440.18	744,715
2022-07-27	41,614.27	41,986.94	40,993.17	41,738.50	23,941.40	349,883
2022-07-26	41,676.39	42,670.16	41,676.39	42,049.05	24,119.53	432,402
2022-07-25	42,856.49	42,980.71	41,490.05	41,490.05	23,798.89	642,250
2022-07-22	44,098.71	45,092.48	43,104.94	43,104.94	24,725.20	613,560
2022-07-21	44,471.38	45,216.71	43,477.60	43,601.82	25,010.21	550,988
2022-07-20	42,608.05	45,154.59	42,608.05	44,409.26	25,473.36	1,286,824
2022-07-19	41,427.94	42,545.94	41,365.83	42,235.38	24,226.42	599,761
2022-07-18	40,744.72	42,483.83	40,620.50	41,365.83	23,727.64	740,070
2022-07-15	40,993.17	41,614.27	40,123.61	40,620.50	23,300.11	622,440
2022-07-14	40,247.84	41,365.83	39,999.39	40,868.94	23,442.62	471,612
2022-07-13	40,372.06	41,800.61	40,309.95	40,806.83	23,406.99	559,322
2022-07-12	37,701.29	40,309.95	37,701.29	40,309.95	23,121.98	869,586
2022-07-11	39,129.84	39,626.73	37,080.18	37,701.29	21,625.64	597,166
2022-07-08	39,688.84	40,496.28	39,254.06	39,564.62	22,694.45	447,977
2022-07-07	37,390.74	39,688.84	36,148.52	38,757.17	22,231.30	629,955
2022-07-06	39,750.95	40,372.06	37,887.62	37,887.62	21,732.52	1,189,277
2022-07-05	43,601.82	43,850.27	40,620.50	40,682.61	23,335.74	995,823
2022-07-04	44,533.49	45,340.92	43,477.60	43,601.82	25,010.21	535,277
2022-07-01	44,471.38	45,899.93	43,477.60	44,471.38	25,508.99	1,098,015
2022-06-30	46,583.14	47,390.58	44,719.82	46,707.36	26,791.57	780,510
2022-06-29	45,962.04	47,328.47	44,844.04	46,583.14	26,720.31	838,163
2022-06-28	47,204.25	49,191.80	47,080.03	47,080.03	27,005.33	1,081,210
2022-06-27	46,769.47	47,825.36	45,899.93	47,701.14	27,361.60	737,201
2022-06-24	46,210.48	47,763.25	45,962.04	45,962.04	26,364.04	606,183
2022-06-23	41,241.61	45,837.81	41,117.39	45,837.81	26,292.79	791,713
2022-06-22	46,148.37	47,825.36	42,856.49	42,856.49	24,582.69	1,925,112
2022-06-21	47,825.36	50,061.35	45,465.15	46,024.14	26,399.67	964,947

← NewerPage 18 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.