PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	37,142.29	38,322.39	36,521.18	38,322.39	26,114.50	971,750
2025-10-27	39,502.50	39,502.50	37,142.29	37,142.29	25,310.33	580,750
2025-10-24	38,508.73	39,316.17	37,887.62	38,198.17	26,029.86	857,210
2025-10-23	38,384.50	39,440.39	38,011.84	38,508.73	26,241.48	990,840
2025-10-22	38,136.06	38,508.73	36,893.84	38,011.84	25,902.88	789,245
2025-10-21	38,757.17	38,757.17	35,651.63	38,136.06	25,987.53	3,291,531
2025-10-20	40,434.16	41,365.82	38,136.06	38,136.06	25,987.53	3,326,951
2025-10-17	42,608.04	42,794.37	40,993.16	40,993.16	27,934.48	2,461,116
2025-10-16	42,235.38	43,477.59	41,986.93	42,483.82	28,950.28	1,881,285
2025-10-15	41,303.71	42,732.26	41,241.60	42,111.15	28,696.33	2,627,176
2025-10-14	42,235.38	43,167.04	40,993.16	41,241.60	28,103.78	3,292,336
2025-10-13	40,993.16	41,365.82	40,558.38	41,365.82	28,188.43	2,259,866
2025-10-10	42,173.26	42,732.26	41,490.05	41,614.27	28,357.73	2,301,841
2025-10-09	39,067.72	41,614.27	39,067.72	41,614.27	28,357.73	4,885,202
2025-10-08	39,191.95	39,502.50	38,508.73	38,943.50	26,537.75	1,061,680
2025-10-07	40,061.49	40,061.49	38,757.17	38,757.17	26,410.78	1,275,695
2025-10-06	38,819.28	39,750.94	38,260.28	39,750.94	27,087.98	1,402,655
2025-10-03	37,514.95	39,005.61	37,514.95	38,198.17	26,029.86	1,426,920
2025-10-02	37,514.95	39,129.83	37,514.95	37,825.50	25,775.90	1,283,285
2025-10-01	37,577.06	38,322.39	36,893.84	37,763.40	25,733.58	900,680
2025-09-30	37,390.73	38,073.95	36,086.40	38,073.95	25,945.21	1,490,170
2025-09-29	37,763.40	38,570.84	37,390.73	37,639.17	25,648.93	763,025
2025-09-26	39,005.61	39,129.83	38,508.73	38,508.73	26,241.48	1,065,015
2025-09-25	38,384.50	39,750.94	37,825.50	39,129.83	26,664.73	2,062,180
2025-09-24	37,266.51	37,701.28	36,769.62	37,514.95	25,564.28	798,790
2025-09-23	37,018.06	37,763.40	37,018.06	37,266.51	25,394.98	586,960
2025-09-22	38,260.28	38,508.73	36,955.95	37,266.51	25,394.98	1,105,150
2025-09-19	39,005.61	39,254.05	38,446.61	38,446.61	26,199.15	1,032,010
2025-09-18	38,136.06	38,446.61	37,763.40	38,384.50	26,156.83	1,176,220
2025-09-17	39,254.05	39,626.72	38,011.84	38,011.84	25,902.88	1,653,585
2025-09-16	40,123.61	40,123.61	39,005.61	39,254.05	26,749.38	1,886,230
2025-09-15	38,011.84	39,750.94	38,011.84	39,688.83	27,045.65	2,617,746
2025-09-12	37,266.51	38,632.95	37,204.40	38,011.84	25,902.88	2,012,730
2025-09-11	37,514.95	37,514.95	34,533.63	37,204.40	25,352.66	2,723,086
2025-09-10	38,011.84	38,446.61	36,645.40	37,018.06	25,225.68	1,758,695
2025-09-09	38,011.84	38,011.84	36,024.29	37,701.28	25,691.25	2,265,501
2025-09-08	39,875.16	40,123.61	37,639.17	37,639.17	25,648.93	4,058,581
2025-09-05	42,483.82	42,856.48	40,434.16	40,434.16	27,553.55	3,441,146
2025-09-04	42,235.38	42,856.48	41,614.27	41,862.71	28,527.03	2,371,301
2025-09-03	40,744.72	41,986.93	40,744.72	41,738.49	28,442.38	2,127,501
2025-08-29	40,620.49	41,179.49	39,750.94	40,744.72	27,765.18	3,245,186
2025-08-28	41,117.38	41,986.93	40,620.49	40,620.49	27,680.53	1,654,275
2025-08-27	41,986.93	42,608.04	40,744.72	41,490.05	28,273.08	2,580,256
2025-08-26	40,372.05	40,744.72	39,502.50	40,744.72	27,765.18	2,379,236
2025-08-25	42,483.82	42,608.04	39,191.95	39,688.83	27,045.65	2,746,891
2025-08-22	43,477.59	44,285.03	41,614.27	41,614.27	28,357.73	6,016,687
2025-08-21	47,576.91	47,825.35	44,719.81	44,719.81	30,473.98	4,612,767
2025-08-20	50,930.89	50,930.89	47,763.24	47,763.24	32,547.90	9,826,064
2025-08-19	51,303.56	51,303.56	50,185.56	51,303.56	34,960.42	4,986,402
2025-08-18	47,017.91	47,949.57	46,396.80	47,949.57	32,674.87	2,774,376
2025-08-15	44,036.59	45,837.81	43,229.15	44,844.03	30,558.63	5,331,862
2025-08-14	44,844.03	44,844.03	43,104.93	43,353.37	29,542.83	3,020,706
2025-08-13	45,962.03	45,962.03	42,421.71	44,222.92	30,135.38	4,645,427
2025-08-12	44,719.81	47,514.80	44,471.37	45,527.25	31,024.20	4,041,101
2025-08-11	41,986.93	44,471.37	41,552.16	44,471.37	30,304.68	5,790,827
2025-08-08	41,738.49	42,980.70	40,806.83	41,614.27	28,357.73	4,010,281
2025-08-07	43,601.81	43,601.81	41,365.82	41,800.60	28,484.70	3,607,091
2025-08-06	42,980.70	43,663.93	41,924.82	42,421.71	28,907.95	3,779,936
2025-08-05	46,583.14	47,514.80	41,986.93	41,986.93	28,611.68	5,007,792
2025-08-04	44,657.70	45,837.81	42,856.48	45,092.47	30,727.93	3,756,476

← NewerPage 5 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.