PETROLEUM GENE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18,500.01	19,100.01	18,400.01	18,600.01	14,307.70	160,771
2026-04-22	18,500.01	18,600.01	18,300.01	18,400.01	14,153.85	120,042
2026-04-21	18,500.01	18,500.01	18,200.01	18,500.01	14,230.77	67,552
2026-04-20	18,500.01	19,300.01	18,000.01	18,500.01	14,230.77	112,380
2026-04-17	18,700.01	18,700.01	17,500.01	18,500.01	14,230.77	143,914
2026-04-16	18,200.01	18,600.01	18,100.01	18,600.01	14,307.70	189,302
2026-04-15	17,000.01	18,200.01	17,000.01	18,200.01	14,000.00	396,690
2026-04-14	16,900.01	17,000.01	16,600.01	17,000.01	13,076.93	114,219
2026-04-13	17,000.01	17,000.01	16,600.01	16,800.01	12,923.08	53,730
2026-04-10	17,000.01	17,100.01	16,900.01	17,000.01	13,076.93	15,478
2026-04-09	17,000.01	17,100.01	16,900.01	17,000.01	13,076.93	54,346
2026-04-08	16,800.01	17,200.01	16,800.01	17,100.01	13,153.85	115,604
2026-04-07	16,600.01	16,800.01	16,400.01	16,700.01	12,846.16	102,917
2026-04-06	16,600.01	16,800.01	16,500.01	16,600.01	12,769.23	33,411
2026-04-03	17,000.01	17,000.01	16,700.01	16,800.01	12,923.08	81,046
2026-04-02	16,700.01	16,900.01	16,300.01	16,900.01	13,000.00	85,175
2026-04-01	17,000.01	17,000.01	16,500.01	16,700.01	12,846.16	118,768
2026-03-31	16,800.01	17,100.01	16,600.01	16,800.01	12,923.08	150,302
2026-03-30	16,700.01	16,700.01	16,100.01	16,500.01	12,692.31	114,013
2026-03-27	16,800.01	17,000.01	16,600.01	16,700.01	12,846.16	58,064
2026-03-26	16,400.01	16,900.01	16,400.01	16,800.01	12,923.08	142,189
2026-03-25	15,600.01	16,500.01	15,500.01	16,400.01	12,615.39	202,467
2026-03-24	15,300.01	16,100.01	15,300.01	15,900.01	12,230.77	114,301
2026-03-23	15,800.01	15,800.01	15,000.00	15,000.00	11,538.47	160,943
2026-03-20	16,500.01	16,500.01	15,800.01	15,800.01	12,153.85	154,402
2026-03-19	16,600.01	16,800.01	16,300.01	16,600.01	12,769.23	46,054
2026-03-18	16,400.01	16,800.01	16,200.01	16,600.01	12,769.23	77,187
2026-03-17	16,000.01	16,400.01	16,000.01	16,400.01	12,615.39	167,250
2026-03-16	16,100.01	16,100.01	15,700.01	16,000.01	12,307.70	115,505
2026-03-13	16,100.01	16,500.01	16,000.01	16,100.01	12,384.62	83,109
2026-03-12	16,900.01	16,900.01	16,100.01	16,200.01	12,461.54	219,527
2026-03-11	16,200.01	16,900.01	15,800.01	16,900.01	13,000.00	174,334
2026-03-10	15,500.01	16,400.01	15,400.01	16,200.01	12,461.54	203,211
2026-03-09	16,900.01	16,900.01	15,300.01	15,300.01	11,769.23	496,193
2026-03-06	17,600.01	17,600.01	16,700.01	17,000.01	13,076.93	270,642
2026-03-05	17,700.01	18,100.01	17,500.01	17,600.01	13,538.47	112,644
2026-03-04	19,000.01	19,000.01	17,200.01	17,400.01	13,384.62	647,527
2026-03-03	19,400.01	19,800.01	18,600.01	19,100.01	14,692.31	578,049
2026-03-02	18,000.01	19,200.01	17,400.01	19,200.01	14,769.24	1,034,118
2026-02-27	17,900.01	18,500.01	17,800.01	18,000.01	13,846.16	155,928
2026-02-26	17,200.01	18,200.01	17,200.01	17,900.01	13,769.24	165,487
2026-02-25	17,700.01	17,700.01	17,200.01	17,400.01	13,384.62	103,364
2026-02-24	17,500.01	17,900.01	17,300.01	17,700.01	13,615.39	146,095
2026-02-23	17,000.01	17,600.01	17,000.01	17,500.01	13,461.54	116,685
2026-02-13	16,700.01	16,900.01	16,400.01	16,800.01	12,923.08	76,713
2026-02-12	16,800.01	16,900.01	16,700.01	16,700.01	12,846.16	54,092
2026-02-11	16,400.01	17,000.01	16,400.01	16,800.01	12,923.08	92,964
2026-02-10	17,100.01	17,500.01	15,900.01	16,400.01	12,615.39	306,507
2026-02-09	17,500.01	17,500.01	17,100.01	17,300.01	13,307.70	41,219
2026-02-06	17,700.01	18,000.01	16,900.01	17,400.01	13,384.62	253,410
2026-02-05	18,700.01	18,700.01	17,700.01	17,700.01	13,615.39	237,654
2026-02-04	18,900.01	19,100.01	18,300.01	18,300.01	14,076.93	234,175
2026-02-03	19,400.01	19,400.01	18,100.01	18,700.01	14,384.62	436,470
2026-02-02	18,000.01	18,900.01	18,000.01	18,900.01	14,538.47	345,255
2026-01-30	18,000.01	18,400.01	17,800.01	18,000.01	13,846.16	339,487
2026-01-29	17,300.01	17,900.01	16,800.01	17,800.01	13,692.31	171,054
2026-01-28	17,500.01	18,500.01	17,200.01	17,300.01	13,307.70	413,634
2026-01-27	17,800.01	17,800.01	16,800.01	17,100.01	13,153.85	98,419
2026-01-26	17,600.01	17,800.01	16,500.01	17,100.01	13,153.85	355,612
2026-01-23	18,200.01	18,200.01	17,400.01	17,600.01	13,538.47	160,017

← NewerPage 3 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-27	1,000.0003 VND
2024-03-07	800.0003 VND
2023-02-27	800.0003 VND
2022-03-10	500.0003 VND
2021-02-25	1,000.0007 VND
2020-02-13	1,000.0007 VND
2019-02-13	1,500.0004 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.