PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	45,328.24	45,958.67	44,130.41	44,823.89	30,913.03	1,620,350
2026-01-21	44,508.67	45,013.02	43,563.02	44,760.85	30,869.55	2,230,886
2026-01-20	45,328.24	46,904.33	45,013.02	45,265.20	31,217.38	3,399,746
2026-01-19	45,391.28	45,958.67	44,130.41	44,823.89	30,913.03	1,308,700
2026-01-16	45,895.63	47,471.72	44,760.85	45,391.28	31,304.33	3,500,256
2026-01-15	46,021.72	46,084.76	43,752.15	44,823.89	30,913.03	2,274,931
2026-01-14	44,508.67	46,463.02	44,130.41	46,021.72	31,739.12	5,511,952
2026-01-13	40,978.24	43,436.94	40,852.16	43,436.94	29,956.51	3,163,881
2026-01-12	41,608.68	41,923.89	40,473.89	40,599.98	27,999.99	2,499,181
2026-01-09	42,111.15	43,104.93	41,862.71	41,986.93	28,611.68	898,150
2026-01-08	42,545.93	43,726.04	41,676.38	42,111.15	28,696.33	2,162,346
2026-01-07	43,477.59	43,477.59	39,999.39	41,738.49	28,442.38	2,621,426
2026-01-06	43,477.59	43,912.37	42,421.71	42,918.60	29,246.55	1,341,015
2026-01-05	43,229.15	44,657.70	42,235.38	42,856.48	29,204.23	2,423,051
2025-12-31	42,670.15	44,036.59	42,359.60	43,353.37	29,542.83	2,242,386
2025-12-30	43,229.15	43,229.15	42,111.15	42,235.38	28,780.98	934,490
2025-12-29	41,986.93	43,601.81	41,241.60	42,794.37	29,161.90	1,690,845
2025-12-26	41,365.82	43,477.59	40,372.05	41,986.93	28,611.68	2,819,686
2025-12-25	38,632.95	41,303.71	38,632.95	41,303.71	28,146.10	2,456,976
2025-12-24	38,508.73	39,378.28	38,011.84	38,632.95	26,326.13	763,715
2025-12-23	39,378.28	39,440.39	37,949.73	38,322.39	26,114.50	1,289,610
2025-12-22	38,881.39	39,254.05	38,508.73	39,005.61	26,580.08	768,085
2025-12-19	39,191.95	39,564.61	38,260.28	38,508.73	26,241.48	664,240
2025-12-18	38,943.50	39,005.61	38,260.28	39,005.61	26,580.08	556,715
2025-12-17	37,514.95	39,564.61	35,775.85	38,943.50	26,537.75	6,714,393
2025-12-16	37,266.51	38,011.84	37,018.06	37,018.06	25,225.68	1,552,500
2025-12-15	36,521.18	38,632.95	36,521.18	37,080.18	25,268.01	1,199,565
2025-12-12	40,496.27	40,682.60	37,701.28	37,701.28	25,691.25	2,943,081
2025-12-11	43,539.70	44,657.70	40,496.27	40,496.27	27,595.88	4,840,007
2025-12-10	43,167.04	44,409.25	42,545.93	43,539.70	29,669.80	1,036,265
2025-12-09	44,222.92	44,347.15	42,483.82	43,477.59	29,627.48	2,626,141
2025-12-08	43,974.48	45,713.58	43,726.04	44,471.37	30,304.68	3,099,251
2025-12-05	43,229.15	44,595.59	42,545.93	43,850.26	29,881.43	2,064,020
2025-12-04	44,595.59	44,657.70	42,918.60	43,104.93	29,373.53	2,534,026
2025-12-03	43,477.59	44,968.25	42,856.48	44,595.59	30,389.33	4,105,501
2025-12-02	40,558.38	42,732.26	40,123.61	42,732.26	29,119.58	3,444,941
2025-12-01	40,372.05	40,744.72	39,813.05	39,999.39	27,257.28	685,285
2025-11-28	40,682.60	41,241.60	39,999.39	39,999.39	27,257.28	814,200
2025-11-27	40,993.16	42,235.38	40,496.27	40,806.83	27,807.50	1,228,315
2025-11-26	38,570.84	40,993.16	38,570.84	40,682.60	27,722.85	1,341,360
2025-11-25	38,260.28	39,254.05	38,011.84	38,757.17	26,410.78	804,655
2025-11-24	39,129.83	39,502.50	37,887.62	38,322.39	26,114.50	941,965
2025-11-21	39,999.39	40,372.05	39,191.95	39,254.05	26,749.38	1,414,500
2025-11-20	40,993.16	40,993.16	40,309.94	40,372.05	27,511.23	540,500
2025-11-19	41,055.27	41,738.49	40,496.27	40,868.94	27,849.83	1,508,225
2025-11-18	41,303.71	41,552.16	40,558.38	40,620.49	27,680.53	922,185
2025-11-17	40,744.72	42,608.04	40,744.72	41,241.60	28,103.78	1,675,895
2025-11-14	40,496.27	40,993.16	40,247.83	40,682.60	27,722.85	875,955
2025-11-13	40,558.38	41,614.27	40,558.38	40,620.49	27,680.53	1,579,065
2025-11-12	40,496.27	40,682.60	39,750.94	40,372.05	27,511.23	1,369,305
2025-11-11	42,111.15	42,173.26	40,309.94	40,434.16	27,553.55	3,197,461
2025-11-10	39,999.39	39,999.39	39,999.39	39,999.39	27,257.28	940,930
2025-11-07	38,322.39	39,129.83	37,390.73	37,390.73	25,479.63	1,368,845
2025-11-06	38,446.61	39,999.39	38,136.06	38,508.73	26,241.48	1,614,715
2025-11-05	37,577.06	38,446.61	36,769.62	38,136.06	25,987.53	1,827,695
2025-11-04	35,900.07	37,763.40	34,782.07	37,514.95	25,564.28	2,072,300
2025-11-03	37,639.17	37,949.73	36,521.18	36,521.18	24,887.08	1,238,090
2025-10-31	38,757.17	38,881.39	37,639.17	37,639.17	25,648.93	997,625
2025-10-30	39,191.95	39,378.28	38,136.06	38,384.50	26,156.83	697,245
2025-10-29	38,757.17	39,502.50	38,632.95	38,695.06	26,368.45	1,171,505

← NewerPage 4 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.