PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	49,875.01	49,875.01	44,098.70	44,719.81	30,473.98	7,497,543
2025-07-31	46,769.47	46,769.47	46,769.47	46,769.47	31,870.70	818,455
2025-07-30	42,980.70	43,726.04	40,993.16	43,726.04	29,796.78	2,905,706
2025-07-29	40,868.94	40,868.94	40,496.27	40,868.94	27,849.83	5,683,992
2025-07-28	37,266.51	38,508.73	37,142.29	38,198.17	26,029.86	3,013,346
2025-07-25	36,334.84	38,570.84	36,086.40	36,645.40	24,971.73	4,372,302
2025-07-24	36,024.29	36,893.84	35,030.52	36,086.40	24,590.81	1,788,480
2025-07-23	36,396.96	36,396.96	35,403.18	35,962.18	24,506.16	2,654,891
2025-07-22	32,608.19	34,595.74	32,546.08	34,595.74	23,575.01	3,403,771
2025-07-21	32,297.64	33,353.53	32,111.31	32,359.75	22,051.31	1,842,645
2025-07-18	31,800.75	32,670.30	31,614.42	32,111.31	21,882.01	1,708,095
2025-07-17	31,924.98	32,546.08	31,552.31	31,738.64	21,628.06	1,519,035
2025-07-16	31,676.53	32,297.64	31,428.09	31,676.53	21,585.73	1,290,415
2025-07-15	31,800.75	32,918.75	31,676.53	31,676.53	21,585.73	2,078,970
2025-07-14	30,434.32	31,800.75	30,434.32	31,614.42	21,543.41	2,542,191
2025-07-11	30,744.87	30,931.20	30,372.20	30,434.32	20,739.23	1,249,130
2025-07-10	30,310.09	31,179.64	30,310.09	30,558.54	20,823.88	1,168,860
2025-07-09	30,931.20	30,931.20	30,310.09	30,434.32	20,739.23	1,530,995
2025-07-08	30,620.65	31,428.09	30,434.32	30,620.65	20,866.21	1,737,305
2025-07-07	30,869.09	31,862.86	30,434.32	30,620.65	20,866.21	1,256,375
2025-07-04	30,372.20	31,800.75	29,999.54	30,806.98	20,993.18	2,488,486
2025-07-03	30,185.87	31,055.42	29,564.76	30,061.65	20,485.28	1,739,605
2025-07-02	30,247.98	30,247.98	29,751.09	30,123.76	20,527.61	676,660
2025-07-01	30,123.76	30,496.43	29,440.54	29,751.09	20,273.66	993,255
2025-06-30	29,813.21	30,185.87	29,813.21	29,937.43	20,400.63	532,565
2025-06-27	30,185.87	30,682.76	29,688.99	29,751.09	20,273.66	1,371,950
2025-06-26	29,440.54	29,813.21	29,129.99	29,813.21	20,315.98	700,810
2025-06-25	29,564.76	30,061.65	29,192.10	29,254.21	19,935.06	690,230
2025-06-24	29,502.65	29,751.09	29,192.10	29,192.10	19,892.73	785,680
2025-06-23	29,937.43	30,434.32	29,192.10	29,502.65	20,104.36	1,131,715
2025-06-20	29,937.43	31,428.09	29,875.32	29,875.32	20,358.31	699,085
2025-06-19	30,123.76	31,738.64	29,067.88	30,496.43	20,781.56	1,713,155
2025-06-18	30,061.65	30,869.09	29,813.21	29,813.21	20,315.98	1,203,130
2025-06-17	29,751.09	30,061.65	29,440.54	29,813.21	20,315.98	976,810
2025-06-16	28,570.99	29,813.21	28,570.99	29,564.76	20,146.68	794,995
2025-06-13	29,502.65	29,813.21	28,384.66	28,881.54	19,681.11	1,412,430
2025-06-12	30,185.87	30,185.87	29,254.21	29,316.32	19,977.39	1,250,280
2025-06-11	30,185.87	30,806.98	29,626.87	29,688.99	20,231.33	940,585
2025-06-10	28,446.77	30,558.54	28,446.77	29,937.43	20,400.63	2,747,466
2025-06-09	28,819.43	28,943.65	28,384.66	28,570.99	19,469.49	1,251,430
2025-06-06	29,813.21	29,999.54	28,695.21	28,757.32	19,596.46	1,427,150
2025-06-05	30,061.65	30,434.32	29,688.99	29,937.43	20,400.63	825,355
2025-06-04	29,626.87	30,496.43	29,564.76	29,875.32	20,358.31	1,504,660
2025-06-03	29,316.32	29,937.43	29,316.32	29,626.87	20,189.01	1,029,940
2025-06-02	28,943.65	29,626.87	28,943.65	29,316.32	19,977.39	801,435
2025-05-30	29,813.21	30,185.87	28,633.10	28,819.43	19,638.78	2,462,036
2025-05-29	30,558.54	31,365.98	29,688.99	29,688.99	20,231.33	1,908,310
2025-05-28	31,117.54	31,552.31	30,496.43	30,496.43	20,781.56	1,548,590
2025-05-27	31,800.75	32,546.08	30,869.09	31,055.42	21,162.48	1,398,055
2025-05-26	31,055.42	31,428.09	29,192.10	31,303.87	21,331.78	1,767,435
2025-05-23	31,055.42	31,676.53	30,558.54	30,806.98	20,993.18	1,421,170
2025-05-22	28,446.77	30,434.32	28,446.77	30,434.32	20,739.23	4,694,187
2025-05-21	28,570.99	28,757.32	28,074.10	28,446.77	19,384.84	929,890
2025-05-20	28,198.33	28,943.65	28,198.33	28,508.88	19,427.16	947,945
2025-05-19	27,825.66	28,508.88	27,825.66	28,198.33	19,215.54	776,135
2025-05-16	28,695.21	29,378.43	28,384.66	28,570.99	19,469.49	772,685
2025-05-15	28,695.21	29,254.21	28,074.10	28,695.21	19,554.13	1,363,555
2025-05-14	27,763.55	29,192.10	27,763.55	28,570.99	19,469.49	1,587,460
2025-05-13	27,949.88	27,949.88	27,452.99	27,701.44	18,876.94	835,130
2025-05-12	28,322.55	28,322.55	27,204.55	27,825.66	18,961.58	1,330,895

← NewerPage 6 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.