PetroVietnam General Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	28,819.43	28,881.54	28,570.99	28,695.21	19,554.13	295,090
2025-02-10	29,316.32	29,316.32	28,633.10	28,695.21	19,554.13	530,610
2025-02-07	29,129.99	29,626.87	29,129.99	29,129.99	19,850.41	638,710
2025-02-06	29,440.54	29,440.54	29,067.88	29,129.99	19,850.41	376,050
2025-02-05	29,440.54	29,564.76	29,067.88	29,316.32	19,977.39	543,950
2025-02-04	29,254.21	29,440.54	29,067.88	29,316.32	19,977.39	375,705
2025-02-03	28,508.88	29,440.54	28,508.88	29,067.88	19,808.08	316,710
2025-01-24	28,819.43	28,819.43	28,384.66	28,508.88	19,427.16	323,955
2025-01-23	28,322.55	28,819.43	28,322.55	28,508.88	19,427.16	272,780
2025-01-22	28,943.65	28,943.65	28,322.55	28,322.55	19,300.19	255,760
2025-01-21	28,757.32	29,067.88	28,570.99	28,570.99	19,469.49	370,990
2025-01-20	29,005.77	29,378.43	28,633.10	28,633.10	19,511.81	357,765
2025-01-17	28,943.65	29,254.21	28,881.54	28,943.65	19,723.43	378,350
2025-01-16	29,192.10	29,378.43	28,881.54	28,943.65	19,723.43	189,520
2025-01-15	28,695.21	28,819.43	28,570.99	28,695.21	19,554.13	177,445
2025-01-14	28,819.43	28,819.43	28,384.66	28,446.77	19,384.84	213,785
2025-01-13	28,446.77	29,005.77	28,260.43	28,819.43	19,638.78	306,245
2025-01-10	29,626.87	29,626.87	28,446.77	28,633.10	19,511.81	573,735
2025-01-09	29,813.21	29,937.43	29,192.10	29,192.10	19,892.73	319,930
2025-01-08	29,192.10	29,751.09	29,192.10	29,626.87	20,189.01	261,625
2025-01-07	30,310.09	30,558.54	29,192.10	29,192.10	19,892.73	653,200
2025-01-06	31,303.87	31,552.31	29,813.21	30,247.98	20,612.26	584,775
2025-01-03	31,428.09	31,676.53	31,241.76	31,241.76	21,289.46	399,280
2025-01-02	31,303.87	31,614.42	31,241.76	31,428.09	21,416.43	255,760
2024-12-31	31,800.75	31,800.75	31,179.64	31,241.76	21,289.46	311,420
2024-12-30	31,614.42	31,987.09	31,490.20	31,924.98	21,755.03	294,285
2024-12-27	32,297.64	32,421.86	31,738.64	31,738.64	21,628.06	458,735
2024-12-26	31,676.53	32,670.30	31,676.53	32,297.64	22,008.98	855,255
2024-12-25	31,428.09	32,111.31	31,428.09	31,676.53	21,585.73	1,054,435
2024-12-24	31,614.42	31,614.42	31,179.64	31,179.64	21,247.13	343,160
2024-12-23	31,552.31	31,614.42	31,303.87	31,490.20	21,458.76	260,360
2024-12-20	31,365.98	31,490.20	31,055.42	31,117.54	21,204.81	292,445
2024-12-19	31,179.64	31,303.87	30,869.09	31,055.42	21,162.48	618,355
2024-12-18	30,806.98	31,552.31	30,806.98	31,428.09	21,416.43	223,215
2024-12-17	30,931.20	31,303.87	30,869.09	30,869.09	21,035.51	358,455
2024-12-16	31,552.31	31,552.31	30,931.20	31,055.42	21,162.48	271,515
2024-12-13	31,365.98	31,614.42	31,303.87	31,365.98	21,374.11	371,450
2024-12-12	31,428.09	31,800.75	31,303.87	31,303.87	21,331.78	294,400
2024-12-11	32,049.20	32,049.20	31,428.09	31,428.09	21,416.43	443,555
2024-12-10	32,173.42	32,235.53	31,738.64	31,738.64	21,628.06	521,985
2024-12-09	31,800.75	32,546.08	31,800.75	32,111.31	21,882.01	671,485
2024-12-06	32,049.20	32,049.20	31,676.53	31,800.75	21,670.38	638,940
2024-12-05	30,931.20	31,800.75	30,806.98	31,676.53	21,585.73	782,575
2024-12-04	31,303.87	31,552.31	30,682.76	30,931.20	21,077.83	444,475
2024-12-03	31,800.75	31,800.75	31,241.76	31,241.76	21,289.46	413,310
2024-12-02	31,614.42	32,049.20	31,490.20	31,552.31	21,501.08	299,575
2024-11-29	31,428.09	32,049.20	30,993.31	31,552.31	21,501.08	734,160
2024-11-28	31,862.86	31,862.86	31,055.42	31,117.54	21,204.81	310,155
2024-11-27	31,365.98	31,987.09	31,365.98	31,428.09	21,416.43	449,650
2024-11-26	31,241.76	31,365.98	30,993.31	31,365.98	21,374.11	507,495
2024-11-25	30,806.98	30,993.31	30,558.54	30,993.31	21,120.16	312,915
2024-11-22	31,055.42	31,365.98	30,620.65	30,744.87	20,950.86	379,615
2024-11-21	30,806.98	30,993.31	30,434.32	30,931.20	21,077.83	262,085
2024-11-20	30,931.20	31,055.42	30,061.65	30,558.54	20,823.88	587,995
2024-11-19	31,428.09	31,490.20	30,185.87	30,185.87	20,569.93	525,550
2024-11-18	31,800.75	31,924.98	30,434.32	31,241.76	21,289.46	941,045
2024-11-15	32,546.08	32,794.53	31,552.31	31,676.53	21,585.73	1,236,940
2024-11-14	33,042.97	33,974.63	32,794.53	32,918.75	22,432.23	1,476,370
2024-11-13	33,415.64	33,415.64	32,670.30	32,980.86	22,474.56	784,990
2024-11-12	34,409.41	34,409.41	33,477.75	33,477.75	22,813.16	868,940

← NewerPage 8 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.