PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	43,229.16	45,403.04	42,856.49	44,160.82	25,330.86	4,831,431
2021-12-21	40,496.28	42,608.05	40,061.50	42,608.05	24,440.18	3,798,856
2021-12-20	39,750.95	40,868.94	39,129.84	39,875.17	22,872.59	2,109,686
2021-12-17	40,372.06	41,552.16	39,750.95	39,750.95	22,801.33	2,720,788
2021-12-16	40,309.95	40,993.17	39,937.28	40,434.17	23,193.23	1,728,516
2021-12-15	40,993.17	40,993.17	39,937.28	39,937.28	22,908.22	1,935,769
2021-12-14	39,129.84	41,490.05	38,943.51	40,744.72	23,371.37	4,416,789
2021-12-13	38,695.06	39,254.06	38,632.95	39,005.62	22,373.81	1,554,052
2021-12-10	38,757.17	39,937.28	38,508.73	38,695.06	22,195.67	1,208,677
2021-12-09	37,266.51	39,378.28	37,266.51	38,757.17	22,231.30	1,573,453
2021-12-08	37,887.62	38,260.29	37,266.51	37,266.51	21,376.25	1,095,419
2021-12-07	37,887.62	37,887.62	37,018.07	37,266.51	21,376.25	952,651
2021-12-06	37,639.18	38,073.95	36,210.63	36,645.40	21,019.98	2,469,270
2021-12-03	39,191.95	39,191.95	37,266.51	37,266.51	21,376.25	1,757,070
2021-12-02	38,508.73	39,191.95	38,260.29	38,260.29	21,946.28	1,417,706
2021-12-01	37,266.51	39,502.51	37,018.07	38,508.73	22,088.79	3,072,994
2021-11-30	37,142.29	38,011.84	36,831.74	37,390.74	21,447.50	2,262,974
2021-11-29	36,272.74	37,142.29	36,148.52	36,521.19	20,948.73	2,067,061
2021-11-26	37,949.73	38,508.73	37,018.07	37,204.41	21,340.62	2,323,360
2021-11-25	37,204.41	38,384.51	37,142.29	37,701.29	21,625.64	1,696,957
2021-11-24	39,005.62	39,005.62	37,142.29	37,204.41	21,340.62	3,066,846
2021-11-23	36,210.63	38,384.51	36,210.63	38,136.07	21,875.03	1,803,521
2021-11-22	39,129.84	39,750.95	37,018.07	37,018.07	21,233.74	5,626,423
2021-11-19	42,608.05	43,291.27	39,626.73	39,750.95	22,801.33	5,144,974
2021-11-18	42,980.71	43,601.82	42,359.61	42,608.05	24,440.18	3,235,845
2021-11-17	40,993.17	43,353.38	40,496.28	42,980.71	24,653.94	5,060,952
2021-11-16	40,061.50	41,924.83	39,254.06	41,241.61	23,656.38	5,748,971
2021-11-15	39,316.17	40,806.83	38,384.51	39,688.84	22,765.71	4,708,063
2021-11-12	39,502.51	39,875.17	38,136.07	39,378.28	22,587.57	2,455,062
2021-11-11	40,993.17	40,993.17	39,254.06	39,502.51	22,658.82	2,916,564
2021-11-10	39,502.51	41,241.61	38,881.40	40,434.17	23,193.23	3,952,144
2021-11-09	39,813.06	40,123.61	38,757.17	39,502.51	22,658.82	2,281,008
2021-11-08	38,508.73	40,309.95	38,508.73	39,813.06	22,836.96	5,277,085
2021-11-05	38,011.84	39,129.84	38,011.84	38,570.84	22,124.42	2,891,699
2021-11-04	38,136.07	38,384.51	37,825.51	38,136.07	21,875.03	2,252,727
2021-11-03	40,123.61	40,247.84	37,887.62	37,887.62	21,732.52	4,411,324
2021-11-02	38,073.95	39,129.84	37,887.62	39,129.84	22,445.06	3,647,755
2021-11-01	38,632.95	39,626.73	37,887.62	38,073.95	21,839.40	3,415,774
2021-10-29	38,198.18	38,757.17	37,949.73	38,508.73	22,088.79	3,452,115
2021-10-28	38,757.17	39,005.62	37,887.62	38,198.18	21,910.66	3,610,321
2021-10-27	37,266.51	38,819.29	36,769.63	38,508.73	22,088.79	4,215,411
2021-10-26	36,831.74	37,266.51	36,210.63	36,893.85	21,162.49	3,299,783
2021-10-25	38,011.84	38,384.51	37,266.51	37,266.51	21,376.25	3,436,813
2021-10-22	37,887.62	39,129.84	37,514.96	38,011.84	21,803.77	3,334,348
2021-10-21	38,881.40	38,881.40	38,011.84	38,260.29	21,946.28	1,866,502
2021-10-20	37,266.51	39,502.51	37,080.18	38,881.40	22,302.55	7,269,552

← NewerPage 21 of 21 · 1,246 trading days

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.