PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	28,322.55	28,322.55	27,204.55	27,825.66	18,961.58	1,330,895
2025-05-09	27,204.55	27,204.55	27,080.33	27,204.55	18,538.34	1,648,295
2025-05-08	23,974.79	25,465.45	23,912.68	25,465.45	17,353.24	1,368,270
2025-05-07	23,974.79	23,974.79	23,726.34	23,850.57	16,252.79	417,565
2025-05-06	23,726.34	24,099.01	23,726.34	23,912.68	16,295.11	649,865
2025-05-05	23,540.01	23,602.12	23,043.12	23,602.12	16,083.49	230,575
2025-04-29	23,229.46	23,477.90	23,043.12	23,105.23	15,744.89	132,365
2025-04-28	23,043.12	23,477.90	22,608.35	23,229.46	15,829.54	339,135
2025-04-25	22,981.01	23,105.23	22,732.57	22,856.79	15,575.59	210,220
2025-04-24	23,229.46	23,353.68	22,732.57	22,981.01	15,660.24	208,265
2025-04-23	22,981.01	23,229.46	22,484.13	22,981.01	15,660.24	186,875
2025-04-22	23,664.23	23,664.23	21,863.02	22,359.90	15,236.99	862,730
2025-04-21	24,285.34	24,347.45	23,477.90	23,477.90	15,998.84	338,675
2025-04-18	24,161.12	24,471.67	23,726.34	24,285.34	16,549.06	634,340
2025-04-17	23,291.57	23,788.45	23,167.35	23,726.34	16,168.14	201,250
2025-04-16	23,540.01	24,223.23	23,229.46	23,291.57	15,871.86	425,960
2025-04-15	23,912.68	24,533.78	23,353.68	24,036.90	16,379.76	799,365
2025-04-14	23,477.90	24,099.01	22,981.01	24,036.90	16,379.76	578,910
2025-04-11	22,173.57	23,540.01	22,173.57	23,105.23	15,744.89	816,385
2025-04-10	22,173.57	22,173.57	22,173.57	22,173.57	15,110.01	323,150
2025-04-09	20,745.02	20,869.24	20,745.02	20,745.02	14,136.54	762,565
2025-04-08	22,297.79	22,422.02	22,297.79	22,297.79	15,194.66	288,535
2025-04-04	23,912.68	24,409.56	23,912.68	23,912.68	16,295.11	1,081,575
2025-04-03	26,521.33	26,521.33	25,651.78	25,651.78	17,480.21	864,915
2025-04-02	27,949.88	28,011.99	27,577.22	27,577.22	18,792.29	413,195
2025-04-01	26,956.11	28,322.55	26,956.11	27,763.55	18,919.26	432,285
2025-03-31	26,956.11	27,328.77	26,148.67	26,956.11	18,369.03	474,605
2025-03-28	26,956.11	27,204.55	26,894.00	27,018.22	18,411.36	341,435
2025-03-27	27,763.55	27,887.77	26,956.11	26,956.11	18,369.03	821,675
2025-03-26	28,260.43	28,508.88	27,763.55	27,763.55	18,919.26	756,240
2025-03-25	28,695.21	28,819.43	28,136.21	28,136.21	19,173.21	1,106,875
2025-03-24	28,633.10	28,881.54	28,633.10	28,695.21	19,554.13	208,610
2025-03-21	28,819.43	28,943.65	28,570.99	28,695.21	19,554.13	303,370
2025-03-20	28,695.21	28,943.65	28,570.99	28,570.99	19,469.49	369,955
2025-03-19	29,254.21	29,254.21	28,570.99	28,695.21	19,554.13	555,450
2025-03-18	28,757.32	29,129.99	28,695.21	29,129.99	19,850.41	812,130
2025-03-17	29,192.10	29,378.43	28,570.99	28,757.32	19,596.46	898,380
2025-03-14	29,192.10	29,440.54	29,005.77	29,067.88	19,808.08	459,195
2025-03-13	29,999.54	29,999.54	29,192.10	29,192.10	19,892.73	587,420
2025-03-12	30,247.98	30,247.98	29,626.87	29,751.09	20,273.66	680,455
2025-03-11	29,564.76	30,123.76	29,316.32	30,123.76	20,527.61	471,040
2025-03-10	30,247.98	30,247.98	29,626.87	29,626.87	20,189.01	336,260
2025-03-07	30,123.76	30,434.32	29,875.32	29,937.43	20,400.63	433,090
2025-03-06	29,688.99	30,310.09	29,378.43	30,310.09	20,654.58	714,380
2025-03-05	29,999.54	29,999.54	29,316.32	29,316.32	19,977.39	785,450
2025-03-04	30,372.20	30,434.32	29,751.09	29,999.54	20,442.96	1,066,165
2025-03-03	30,496.43	30,682.76	30,310.09	30,434.32	20,739.23	475,870
2025-02-28	30,558.54	30,931.20	30,372.20	30,434.32	20,739.23	526,930
2025-02-27	30,061.65	30,558.54	30,061.65	30,434.32	20,739.23	418,945
2025-02-26	30,682.76	30,682.76	29,999.54	29,999.54	20,442.96	511,290
2025-02-25	31,055.42	31,303.87	29,999.54	30,496.43	20,781.56	740,485
2025-02-24	30,310.09	31,179.64	29,875.32	30,869.09	21,035.51	1,255,110
2025-02-21	30,123.76	30,558.54	29,937.43	30,310.09	20,654.58	593,055
2025-02-20	30,558.54	30,682.76	30,061.65	30,185.87	20,569.93	770,615
2025-02-19	29,813.21	30,744.87	29,688.99	30,558.54	20,823.88	1,360,450
2025-02-18	29,129.99	29,626.87	29,067.88	29,626.87	20,189.01	989,230
2025-02-17	29,316.32	29,440.54	29,067.88	29,067.88	19,808.08	572,930
2025-02-14	28,757.32	29,502.65	28,757.32	29,067.88	19,808.08	823,055
2025-02-13	28,695.21	28,881.54	28,570.99	28,695.21	19,554.13	510,830
2025-02-12	28,695.21	28,881.54	28,570.99	28,570.99	19,469.49	368,920

← NewerPage 7 of 21 · 1,247 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.