Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 20,204 |
| 2024-08-14 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 46,235 |
| 2024-08-13 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 62,597 |
| 2024-08-12 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 19,206 |
| 2024-08-09 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 83,404 |
| 2024-08-08 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 111,348 |
| 2024-08-07 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 56,115 |
| 2024-08-06 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 128,601 |
| 2024-08-05 | 7,400.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 78,330 |
| 2024-08-02 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 74,021 |
| 2024-08-01 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 138,646 |
| 2024-07-31 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 66,601 |
| 2024-07-30 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 26,134 |
| 2024-07-29 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 28,070 |
| 2024-07-26 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 44,807 |
| 2024-07-25 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 15,652 |
| 2024-07-24 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 68,100 |
| 2024-07-23 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65,209 |
| 2024-07-22 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 126,621 |
| 2024-07-19 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 112,616 |
| 2024-07-18 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 183,555 |
| 2024-07-17 | 7,900.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 503,620 |
| 2024-07-16 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 212,233 |
| 2024-07-15 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 44,191 |
| 2024-07-12 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 125,660 |
| 2024-07-11 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 129,674 |
| 2024-07-10 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 415,468 |
| 2024-07-09 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 417,177 |
| 2024-07-08 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 98,250 |
| 2024-07-05 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 144,002 |
| 2024-07-04 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 91,721 |
| 2024-07-03 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 196,917 |
| 2024-07-02 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 72,790 |
| 2024-07-01 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 48,740 |
| 2024-06-28 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 106,991 |
| 2024-06-27 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 43,809 |
| 2024-06-26 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 59,146 |
| 2024-06-25 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 152,495 |
| 2024-06-24 | 8,300.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 496,757 |
| 2024-06-21 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 152,201 |
| 2024-06-20 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 126,207 |
| 2024-06-19 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 109,583 |
| 2024-06-18 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 86,205 |
| 2024-06-17 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 54,100 |
| 2024-06-14 | 9,000.00 | 9,100.00 | 8,300.00 | 8,400.00 | 8,400.00 | 491,949 |
| 2024-06-13 | 9,200.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | 225,006 |
| 2024-06-12 | 8,100.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 697,968 |
| 2024-06-11 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 193,503 |
| 2024-06-10 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 40,725 |
| 2024-06-07 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 117,404 |
| 2024-06-06 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 126,674 |
| 2024-06-05 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 175,138 |
| 2024-06-04 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 80,330 |
| 2024-06-03 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 102,028 |
| 2024-05-31 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 103,524 |
| 2024-05-30 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 67,955 |
| 2024-05-29 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 176,157 |
| 2024-05-28 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 89,381 |
| 2024-05-27 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100,964 |
| 2024-05-24 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 277,519 |
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.