Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 277,519 |
| 2024-05-23 | 8,200.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 176,694 |
| 2024-05-22 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 177,339 |
| 2024-05-21 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 145,834 |
| 2024-05-20 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 117,370 |
| 2024-05-17 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 270,486 |
| 2024-05-16 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 113,311 |
| 2024-05-15 | 7,900.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 107,182 |
| 2024-05-14 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 62,001 |
| 2024-05-13 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 67,979 |
| 2024-05-10 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 88,635 |
| 2024-05-09 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 60,013 |
| 2024-05-08 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 110,603 |
| 2024-05-07 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 49,530 |
| 2024-05-06 | 7,600.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 116,071 |
| 2024-05-03 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 85,505 |
| 2024-05-02 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 50,407 |
| 2024-04-26 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 88,401 |
| 2024-04-25 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 78,004 |
| 2024-04-24 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 169,321 |
| 2024-04-23 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 127,157 |
| 2024-04-22 | 7,300.00 | 7,900.00 | 7,200.00 | 7,600.00 | 7,600.00 | 169,208 |
| 2024-04-19 | 7,600.00 | 7,600.00 | 6,900.00 | 7,300.00 | 7,300.00 | 417,644 |
| 2024-04-17 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 113,287 |
| 2024-04-16 | 8,200.00 | 8,200.00 | 7,400.00 | 7,800.00 | 7,800.00 | 407,564 |
| 2024-04-15 | 8,900.00 | 9,000.00 | 8,100.00 | 8,200.00 | 8,200.00 | 215,979 |
| 2024-04-12 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 111,847 |
| 2024-04-11 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 74,320 |
| 2024-04-10 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 45,108 |
| 2024-04-09 | 8,900.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 135,509 |
| 2024-04-08 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 77,324 |
| 2024-04-05 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 268,918 |
| 2024-04-04 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 114,275 |
| 2024-04-03 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 194,047 |
| 2024-04-02 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 212,855 |
| 2024-04-01 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 246,097 |
| 2024-03-29 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 165,462 |
| 2024-03-28 | 9,400.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 214,451 |
| 2024-03-27 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 243,574 |
| 2024-03-26 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 145,422 |
| 2024-03-25 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 331,603 |
| 2024-03-22 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 320,599 |
| 2024-03-21 | 9,200.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 314,157 |
| 2024-03-20 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 78,404 |
| 2024-03-19 | 9,100.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 147,312 |
| 2024-03-18 | 9,300.00 | 9,600.00 | 8,700.00 | 9,100.00 | 9,100.00 | 410,456 |
| 2024-03-15 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 3,337,178 |
| 2024-03-14 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 618,466 |
| 2024-03-13 | 9,000.00 | 9,600.00 | 8,900.00 | 9,600.00 | 9,600.00 | 638,765 |
| 2024-03-12 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 268,400 |
| 2024-03-11 | 9,300.00 | 9,600.00 | 8,700.00 | 9,000.00 | 9,000.00 | 453,019 |
| 2024-03-08 | 9,900.00 | 9,900.00 | 9,400.00 | 9,500.00 | 9,500.00 | 556,451 |
| 2024-03-07 | 8,700.00 | 9,500.00 | 8,700.00 | 9,500.00 | 9,500.00 | 1,080,625 |
| 2024-03-06 | 8,900.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | 183,902 |
| 2024-03-05 | 8,800.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 154,322 |
| 2024-03-04 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 174,155 |
| 2024-03-01 | 8,600.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 233,221 |
| 2024-02-29 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 111,051 |
| 2024-02-28 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 116,661 |
| 2024-02-27 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 133,326 |
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.