PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	59,260.84	60,017.36	56,739.11	58,945.63	40,652.16	829,380
2026-04-22	59,260.84	59,323.88	57,369.54	59,260.84	40,869.55	756,010
2026-04-21	59,576.06	60,269.54	58,630.40	59,134.76	40,782.59	616,285
2026-04-20	60,710.84	61,089.10	59,260.84	59,513.01	41,043.46	422,855
2026-04-17	58,756.49	62,160.84	58,756.49	60,521.71	41,739.11	525,320
2026-04-16	60,521.71	60,647.80	58,252.15	59,323.88	40,913.02	966,460
2026-04-15	61,782.58	61,845.62	59,639.10	60,521.71	41,739.11	413,770
2026-04-14	60,710.84	63,673.88	60,710.84	61,152.15	42,173.89	929,890
2026-04-13	60,269.54	61,152.15	59,260.84	60,521.71	41,739.11	707,825
2026-04-10	63,169.53	63,295.62	60,773.88	61,152.15	42,173.89	788,210
2026-04-09	63,421.71	64,178.23	62,413.01	62,476.06	43,086.94	542,685
2026-04-08	61,656.49	62,476.06	59,260.84	62,476.06	43,086.94	864,110
2026-04-07	60,647.80	62,223.88	56,991.28	58,441.28	40,304.33	1,239,010
2026-04-06	62,539.10	64,934.75	60,521.71	60,521.71	41,739.11	500,480
2026-04-03	61,026.06	63,926.06	60,269.54	62,539.10	43,130.41	709,550
2026-04-02	64,682.58	64,934.75	60,395.62	61,152.15	42,173.89	1,376,205
2026-04-01	65,565.19	67,078.23	63,043.45	64,682.58	44,608.68	1,202,095
2026-03-31	60,017.36	63,926.06	60,017.36	63,926.06	44,086.94	2,980,456
2026-03-30	56,802.15	61,152.15	56,234.76	59,765.19	41,217.37	846,515
2026-03-27	59,891.28	60,584.76	57,495.63	58,630.40	40,434.76	955,535
2026-03-26	58,189.10	60,143.45	55,604.32	59,449.97	40,999.98	864,110
2026-03-25	54,973.89	57,117.36	54,217.36	57,117.36	39,391.29	1,549,625
2026-03-24	50,497.80	53,397.80	49,930.41	53,397.80	36,826.07	1,049,145
2026-03-23	53,965.19	54,784.76	49,930.41	49,930.41	34,434.77	3,400,896
2026-03-20	58,630.40	61,152.15	53,649.98	53,649.98	36,999.98	6,068,437
2026-03-19	53,902.15	57,684.76	52,830.41	57,684.76	39,782.59	2,446,741
2026-03-18	51,254.32	53,965.19	50,749.98	53,965.19	37,217.38	3,934,841
2026-03-17	49,173.89	51,695.63	49,173.89	50,434.76	34,782.59	1,355,620
2026-03-16	48,039.11	50,434.76	47,849.98	49,047.80	33,826.07	1,310,770
2026-03-13	49,678.23	49,678.23	46,526.07	47,913.02	33,043.46	1,780,200
2026-03-12	46,021.72	48,984.76	46,021.72	47,976.07	33,086.94	2,196,041
2026-03-11	42,617.37	45,832.59	42,617.37	45,832.59	31,608.68	862,500
2026-03-10	44,382.59	45,832.59	42,176.07	42,869.54	29,565.20	3,109,141
2026-03-09	45,202.15	46,652.15	45,202.15	45,202.15	31,173.90	1,103,655
2026-03-06	48,795.63	49,930.41	48,480.41	48,543.46	33,478.25	2,093,460
2026-03-05	51,002.15	52,136.93	49,741.28	49,804.32	34,347.81	2,048,035
2026-03-04	51,443.45	52,956.50	48,795.63	49,363.02	34,043.46	4,708,447
2026-03-03	52,893.45	53,649.98	50,434.76	52,452.15	36,173.89	3,716,686
2026-03-02	53,586.93	55,541.28	51,065.19	52,452.15	36,173.89	5,096,457
2026-02-27	50,560.84	51,947.80	48,606.50	51,947.80	35,826.07	3,222,186
2026-02-26	45,391.28	48,606.50	45,391.28	48,606.50	33,521.72	4,753,642
2026-02-25	46,021.72	46,967.37	45,391.28	45,454.33	31,347.81	1,805,730
2026-02-24	45,517.37	48,417.37	45,517.37	46,147.80	31,826.07	4,339,527
2026-02-23	43,752.15	46,589.11	43,752.15	46,399.98	31,999.98	4,743,637
2026-02-13	43,121.72	44,130.41	42,617.37	43,563.02	30,043.46	1,445,895
2026-02-12	42,113.02	43,563.02	42,113.02	42,995.63	29,652.16	1,419,790
2026-02-11	41,230.42	42,239.11	40,915.20	41,986.94	28,956.51	1,189,560
2026-02-10	41,419.54	42,239.11	40,347.81	40,473.89	27,913.03	2,576,806
2026-02-09	40,852.16	41,860.85	40,852.16	41,356.50	28,521.73	1,028,905
2026-02-06	41,608.68	43,373.89	40,473.89	40,726.07	28,086.94	3,481,511
2026-02-05	46,652.15	46,652.15	43,373.89	43,373.89	29,913.03	3,720,366
2026-02-04	46,715.20	48,039.11	46,273.89	46,589.11	32,130.42	4,438,657
2026-02-03	44,130.41	46,084.76	43,058.68	46,084.76	31,782.59	7,501,453
2026-02-02	40,347.81	43,121.72	39,717.37	43,121.72	29,739.12	3,318,786
2026-01-30	40,536.94	41,860.85	40,095.63	40,347.81	27,826.07	2,413,506
2026-01-29	39,717.37	40,978.24	39,402.16	40,347.81	27,826.07	1,399,435
2026-01-28	39,402.16	40,663.02	39,149.98	39,717.37	27,391.29	1,572,970
2026-01-27	38,456.50	40,221.72	37,889.11	39,528.24	27,260.86	2,552,426
2026-01-26	41,734.76	42,365.20	38,960.85	38,960.85	26,869.55	3,895,166
2026-01-23	44,760.85	44,760.85	41,734.76	41,860.85	28,869.55	2,791,741

← NewerPage 3 of 21 · 1,248 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.