Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 142,012 |
| 2024-02-23 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 148,103 |
| 2024-02-22 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 56,457 |
| 2024-02-21 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 45,904 |
| 2024-02-20 | 8,400.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 108,259 |
| 2024-02-19 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 57,409 |
| 2024-02-16 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 62,234 |
| 2024-02-15 | 8,300.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 18,610 |
| 2024-02-07 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 66,004 |
| 2024-02-06 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 96,872 |
| 2024-02-05 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 65,631 |
| 2024-02-02 | 8,500.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | 56,911 |
| 2024-02-01 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 101,350 |
| 2024-01-31 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 105,600 |
| 2024-01-30 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 80,010 |
| 2024-01-29 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 128,680 |
| 2024-01-26 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 113,530 |
| 2024-01-25 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 35,300 |
| 2024-01-24 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 76,880 |
| 2024-01-23 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 26,810 |
| 2024-01-22 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 75,450 |
| 2024-01-19 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 59,810 |
| 2024-01-18 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 39,610 |
| 2024-01-17 | 8,900.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 215,000 |
| 2024-01-16 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 34,340 |
| 2024-01-15 | 9,000.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,700.00 | 96,320 |
| 2024-01-12 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 106,500 |
| 2024-01-11 | 8,800.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 127,160 |
| 2024-01-10 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 128,220 |
| 2024-01-09 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 55,130 |
| 2024-01-08 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 176,880 |
| 2024-01-05 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 110,060 |
| 2024-01-04 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 256,430 |
| 2024-01-03 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 108,230 |
| 2024-01-02 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 90,140 |
| 2023-12-29 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 90,210 |
| 2023-12-28 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 150,100 |
| 2023-12-27 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 116,120 |
| 2023-12-26 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 42,930 |
| 2023-12-25 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 56,620 |
| 2023-12-22 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 84,250 |
| 2023-12-21 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 38,610 |
| 2023-12-20 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 14,640 |
| 2023-12-19 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 55,720 |
| 2023-12-18 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 37,750 |
| 2023-12-15 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 78,000 |
| 2023-12-14 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 73,830 |
| 2023-12-13 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 142,320 |
| 2023-12-12 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 96,750 |
| 2023-12-11 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 114,190 |
| 2023-12-08 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 79,270 |
| 2023-12-07 | 9,500.00 | 9,500.00 | 8,700.00 | 9,200.00 | 9,200.00 | 429,510 |
| 2023-12-06 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 173,070 |
| 2023-12-05 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 181,740 |
| 2023-12-04 | 9,000.00 | 9,600.00 | 9,000.00 | 9,500.00 | 9,500.00 | 470,210 |
| 2023-12-01 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 66,280 |
| 2023-11-30 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 86,230 |
| 2023-11-29 | 9,100.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 97,950 |
| 2023-11-28 | 8,700.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 78,390 |
| 2023-11-27 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 73,490 |
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.