PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	75,526.81	75,775.25	73,663.48	73,911.92	42,396.23	1,389,425
2022-03-23	68,570.39	71,924.37	68,446.17	71,924.37	41,256.16	1,714,308
2022-03-22	66,458.61	68,197.72	65,837.51	67,328.17	38,619.76	919,452
2022-03-21	63,353.08	67,576.62	62,980.41	66,707.06	38,263.49	1,369,206
2022-03-18	64,719.52	66,707.06	63,725.74	63,974.18	36,695.89	1,086,675
2022-03-17	64,346.85	66,831.28	64,346.85	65,837.51	37,764.71	1,276,031
2022-03-16	60,247.53	64,346.85	60,247.53	63,228.85	36,268.37	989,402
2022-03-15	61,613.97	62,483.52	59,129.54	60,495.98	34,700.78	1,390,382
2022-03-14	63,974.18	65,464.84	61,489.75	62,483.52	35,840.84	1,346,663
2022-03-11	64,595.29	66,707.06	64,595.29	65,216.40	37,408.44	1,493,940
2022-03-10	63,353.08	66,334.40	61,489.75	65,092.18	37,337.18	1,479,321
2022-03-09	63,104.63	65,837.51	60,620.20	63,353.08	36,339.63	2,726,252
2022-03-08	67,328.17	68,321.94	64,346.85	64,346.85	36,909.66	1,623,319
2022-03-07	68,943.05	70,061.05	67,079.73	69,067.28	39,617.32	1,615,122
2022-03-04	66,831.28	70,185.27	65,837.51	67,079.73	38,477.25	1,047,875
2022-03-03	68,694.61	70,061.05	65,216.40	66,085.95	37,907.22	1,661,299
2022-03-02	68,694.61	70,806.38	67,576.62	68,570.39	39,332.30	868,766
2022-03-01	72,048.59	72,545.48	67,452.39	68,321.94	39,189.79	1,002,381
2022-02-28	64,595.29	69,688.38	63,974.18	69,688.38	39,973.59	1,626,188
2022-02-25	66,210.18	68,321.94	64,098.40	65,216.40	37,408.44	1,690,126
2022-02-24	65,837.51	67,949.28	61,489.75	65,216.40	37,408.44	2,399,184
2022-02-23	62,235.08	63,974.18	62,110.86	63,974.18	36,695.89	1,127,661
2022-02-22	54,968.11	59,812.76	54,968.11	59,812.76	34,308.88	1,635,068
2022-02-21	58,508.43	58,632.65	55,278.66	55,899.77	32,064.38	1,815,543
2022-02-18	56,645.10	60,247.53	56,645.10	57,638.88	33,061.93	1,535,745
2022-02-17	53,912.23	56,769.33	53,166.89	56,769.33	32,563.15	2,397,681
2022-02-16	51,241.46	53,788.00	50,682.46	53,104.78	30,461.16	1,335,051
2022-02-15	52,048.90	53,291.12	50,930.90	51,117.24	29,321.09	937,076
2022-02-14	47,825.36	51,800.46	47,825.36	51,800.46	29,712.99	3,932,607
2022-02-11	47,639.03	48,819.13	47,514.81	48,446.47	27,789.13	1,580,420
2022-02-10	47,017.92	48,073.80	46,645.26	47,514.81	27,254.72	779,280
2022-02-09	47,452.69	47,452.69	46,583.14	47,017.92	26,969.70	397,564
2022-02-08	47,204.25	48,198.03	46,583.14	47,266.36	27,112.21	886,664
2022-02-07	45,962.04	46,645.26	44,719.82	46,583.14	26,720.31	714,249
2022-01-28	42,980.71	44,098.71	42,980.71	43,601.82	25,010.21	514,511
2022-01-27	43,601.82	44,222.93	42,918.60	43,477.60	24,938.96	406,991
2022-01-26	44,657.71	45,154.59	43,850.27	44,160.82	25,330.86	451,529
2022-01-25	41,862.72	44,844.04	41,862.72	44,657.71	25,615.87	974,920
2022-01-24	46,458.92	46,583.14	43,726.04	43,912.38	25,188.35	868,493
2022-01-21	46,458.92	47,204.25	46,334.70	46,458.92	26,649.06	760,973
2022-01-20	47,017.92	47,576.92	46,334.70	46,458.92	26,649.06	827,780
2022-01-19	45,837.81	46,831.59	44,409.26	46,458.92	26,649.06	848,956
2022-01-18	42,732.27	45,837.81	42,483.83	44,844.04	25,722.75	1,522,630
2022-01-17	46,893.70	46,893.70	43,601.82	43,601.82	25,010.21	1,157,854
2022-01-14	45,465.15	47,204.25	45,092.48	46,086.26	26,435.29	1,149,930
2022-01-13	46,458.92	47,825.36	44,657.71	44,968.26	25,794.01	1,786,580
2022-01-12	46,148.37	48,073.80	42,918.60	45,651.48	26,185.91	2,788,278
2022-01-11	46,086.26	48,322.25	46,086.26	46,148.37	26,470.92	2,032,769
2022-01-10	48,508.58	49,812.91	46,086.26	46,086.26	26,435.29	2,036,594
2022-01-07	50,061.35	51,303.57	48,819.13	49,191.80	28,216.65	1,530,281
2022-01-06	46,210.48	49,191.80	46,086.26	49,191.80	28,216.65	2,475,145
2022-01-05	45,713.59	46,458.92	44,719.82	46,024.14	26,399.67	2,749,341
2022-01-04	45,527.26	45,837.81	44,719.82	45,092.48	25,865.26	1,786,853
2021-12-31	46,521.03	46,831.59	45,403.04	45,403.04	26,043.40	1,242,012
2021-12-30	45,465.15	47,080.03	45,465.15	46,334.70	26,577.80	1,990,144
2021-12-29	45,340.92	47,142.14	44,844.04	45,465.15	26,079.02	1,562,933
2021-12-28	45,962.04	46,024.14	44,844.04	45,340.92	26,007.77	1,991,510
2021-12-27	45,465.15	46,334.70	44,347.15	45,962.04	26,364.04	2,383,336
2021-12-24	43,477.60	45,713.59	43,477.60	44,222.93	25,366.48	2,033,862
2021-12-23	44,285.04	45,340.92	42,670.16	43,477.60	24,938.96	2,996,350

← NewerPage 20 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.