Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 46,173 |
| 2026-10-15 | 7,600.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 184,236 |
| 2026-10-14 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 147,006 |
| 2026-10-13 | 7,700.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 53,205 |
| 2026-10-12 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 75,125 |
| 2026-10-09 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 81,305 |
| 2026-10-08 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 54,727 |
| 2026-10-07 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 51,559 |
| 2026-10-06 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 99,713 |
| 2026-10-05 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 27,989 |
| 2026-10-02 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 80,304 |
| 2026-10-01 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 54,043 |
| 2026-09-30 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 73,301 |
| 2026-09-29 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 90,437 |
| 2026-09-28 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 100,704 |
| 2026-09-25 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 57,319 |
| 2026-09-24 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 98,604 |
| 2026-09-23 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 52,155 |
| 2026-09-22 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 72,001 |
| 2026-09-21 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 38,718 |
| 2026-09-18 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 71,550 |
| 2026-09-17 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 95,076 |
| 2026-09-16 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 53,570 |
| 2026-09-15 | 8,100.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 91,510 |
| 2026-09-14 | 8,100.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 101,679 |
| 2026-09-11 | 8,300.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | 127,106 |
| 2026-09-10 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 113,725 |
| 2026-09-09 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 105,393 |
| 2026-09-08 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 70,057 |
| 2026-09-07 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 130,764 |
| 2026-09-04 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 76,108 |
| 2026-09-03 | 8,800.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 90,614 |
| 2026-08-28 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 131,703 |
| 2026-08-27 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 213,263 |
| 2026-08-26 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 176,114 |
| 2026-08-25 | 8,800.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 124,853 |
| 2026-08-24 | 9,300.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | 146,112 |
| 2026-08-21 | 8,700.00 | 9,200.00 | 8,700.00 | 9,100.00 | 9,100.00 | 286,001 |
| 2026-08-20 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 124,402 |
| 2026-08-19 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 212,335 |
| 2026-08-18 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 163,520 |
| 2026-08-17 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 89,813 |
| 2026-08-14 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 230,077 |
| 2026-08-13 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 362,675 |
| 2026-08-12 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 170,452 |
| 2026-08-11 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 289,811 |
| 2026-08-10 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 263,566 |
| 2026-08-07 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 169,120 |
| 2026-08-06 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 240,304 |
| 2026-08-05 | 9,700.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 278,951 |
| 2026-08-04 | 9,900.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 241,428 |
| 2026-08-03 | 9,900.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 660,435 |
| 2026-07-31 | 9,800.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | 792,753 |
| 2026-07-30 | 10,000.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | 916,516 |
| 2026-07-29 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 386,279 |
| 2026-07-28 | 9,200.00 | 10,200.00 | 9,200.00 | 10,000.00 | 10,000.00 | 790,247 |
| 2026-07-27 | 9,900.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | 271,612 |
| 2026-07-24 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 320,066 |
| 2026-07-23 | 10,200.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | 439,092 |
| 2026-07-22 | 9,800.00 | 10,400.00 | 9,300.00 | 10,200.00 | 10,200.00 | 641,233 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.