PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	47,825.36	50,061.35	45,465.15	46,024.14	26,399.67	964,947
2022-06-20	50,868.79	52,421.56	48,446.47	48,819.13	28,002.89	1,339,422
2022-06-17	45,465.15	50,434.02	45,465.15	50,434.02	28,929.19	2,422,409
2022-06-16	45,962.04	47,142.14	45,465.15	47,142.14	27,040.96	790,210
2022-06-15	47,017.92	47,017.92	43,912.38	44,098.71	25,295.23	1,430,001
2022-06-14	45,030.37	48,198.03	45,030.37	47,204.25	27,076.58	1,720,592
2022-06-13	48,446.47	49,067.58	48,384.36	48,384.36	27,753.50	1,545,172
2022-06-10	55,030.22	56,520.88	51,986.79	51,986.79	29,819.87	1,696,411
2022-06-09	56,893.55	58,073.65	55,527.11	55,899.77	32,064.38	1,126,158
2022-06-08	58,135.77	59,750.64	57,017.77	57,017.77	32,705.66	1,837,402
2022-06-07	55,278.66	57,141.99	52,421.56	57,017.77	32,705.66	2,359,564
2022-06-06	54,657.56	57,763.10	54,657.56	56,024.00	32,135.63	1,455,413
2022-06-03	54,595.45	57,638.88	54,036.45	55,278.66	31,708.10	1,424,810
2022-06-02	50,558.24	54,036.45	50,434.02	54,036.45	30,995.56	2,824,346
2022-06-01	50,806.68	51,303.57	48,446.47	50,558.24	29,000.45	1,679,470
2022-05-31	51,427.79	52,173.12	50,682.46	50,930.90	29,214.21	1,056,756
2022-05-30	50,930.90	52,607.90	50,930.90	51,179.35	29,356.72	1,184,768
2022-05-27	49,316.02	52,173.12	49,067.58	51,179.35	29,356.72	1,514,843
2022-05-26	49,440.24	50,558.24	48,446.47	49,129.69	28,181.02	1,476,452
2022-05-25	46,583.14	49,129.69	45,962.04	49,129.69	28,181.02	1,329,996
2022-05-24	44,471.38	45,962.04	42,980.71	45,962.04	26,364.04	1,204,442
2022-05-23	46,955.81	46,955.81	42,235.38	43,974.49	25,223.97	2,065,285
2022-05-20	42,111.16	43,974.49	41,614.27	43,974.49	25,223.97	999,785
2022-05-19	39,750.95	41,490.05	38,757.17	41,117.39	23,585.13	885,844
2022-05-18	41,614.27	43,353.38	40,993.17	41,117.39	23,585.13	795,401
2022-05-17	38,073.95	40,868.94	35,713.74	40,868.94	23,442.62	1,210,726
2022-05-16	42,608.05	43,229.16	38,198.18	38,198.18	21,910.66	1,216,874
2022-05-13	43,104.94	44,222.93	41,055.28	41,055.28	23,549.50	1,263,871
2022-05-12	47,825.36	49,688.69	44,098.71	44,098.71	25,295.23	1,460,468
2022-05-11	49,005.47	49,688.69	46,955.81	47,390.58	27,183.46	1,531,374
2022-05-10	47,080.03	49,067.58	47,080.03	48,943.36	28,074.14	2,283,877
2022-05-09	52,048.90	52,048.90	50,558.24	50,558.24	29,000.45	577,492
2022-05-06	55,402.88	57,079.88	54,347.00	54,347.00	31,173.70	1,240,646
2022-05-05	61,613.97	63,104.63	57,017.77	58,384.21	33,489.46	1,055,116
2022-05-04	60,992.87	62,731.96	59,874.86	60,868.64	34,914.54	800,046
2022-04-29	58,632.65	62,607.74	57,763.10	61,489.75	35,270.81	1,049,378
2022-04-28	58,508.43	61,054.97	58,384.21	58,881.09	33,774.47	796,494
2022-04-27	56,582.99	59,626.43	55,527.11	58,508.43	33,560.71	814,118
2022-04-26	55,837.66	59,874.86	55,837.66	57,141.99	32,776.91	1,804,204
2022-04-25	62,235.08	63,228.85	59,999.09	59,999.09	34,415.76	788,570
2022-04-22	65,837.51	70,557.93	64,471.07	64,471.07	36,980.91	2,557,117
2022-04-21	70,806.38	75,775.25	69,315.71	69,315.71	39,759.82	1,540,254
2022-04-20	78,011.24	79,501.90	72,545.48	74,533.03	42,752.50	879,559
2022-04-19	80,123.00	84,346.54	77,887.02	77,887.02	44,676.36	1,710,073
2022-04-18	74,533.03	79,501.90	72,669.70	79,501.90	45,602.67	2,390,714
2022-04-15	74,408.81	77,638.57	73,290.81	75,154.14	43,108.77	943,361
2022-04-14	73,166.59	78,259.68	72,048.59	74,533.03	42,752.50	1,273,981
2022-04-13	68,694.61	73,166.59	64,595.29	73,166.59	41,968.71	1,664,715
2022-04-12	73,787.70	75,775.25	68,694.61	68,694.61	39,403.55	1,485,196
2022-04-08	80,619.89	80,619.89	73,787.70	73,787.70	42,324.97	889,123
2022-04-07	73,415.03	79,129.23	73,415.03	79,129.23	45,388.90	1,703,105
2022-04-06	77,887.02	79,998.78	74,036.14	74,036.14	42,467.48	2,009,407
2022-04-05	83,849.66	84,470.77	78,880.79	79,501.90	45,602.67	1,309,366
2022-04-04	85,091.88	86,955.20	83,601.22	84,222.32	48,310.32	1,230,809
2022-04-01	78,135.46	83,601.22	77,887.02	83,601.22	47,954.05	1,210,590
2022-03-31	77,762.79	79,874.57	77,017.47	78,135.46	44,818.87	898,140
2022-03-30	79,501.90	81,489.44	75,775.25	77,638.57	44,533.85	1,721,958
2022-03-29	81,986.33	83,476.99	79,253.45	80,247.23	46,030.19	1,540,937
2022-03-28	78,011.24	81,986.33	77,017.47	81,986.33	47,027.75	1,438,472
2022-03-25	73,539.25	79,005.01	73,539.25	78,259.68	44,890.13	1,953,939

← NewerPage 19 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.