Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 8,900.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 280,140 |
| 2023-11-23 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | 223,580 |
| 2023-11-22 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 145,980 |
| 2023-11-21 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 160,420 |
| 2023-11-20 | 9,000.00 | 9,200.00 | 8,400.00 | 9,100.00 | 9,100.00 | 207,050 |
| 2023-11-17 | 9,200.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 286,920 |
| 2023-11-16 | 8,900.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 204,150 |
| 2023-11-15 | 9,300.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,900.00 | 155,050 |
| 2023-11-14 | 9,000.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | 136,900 |
| 2023-11-13 | 8,900.00 | 9,800.00 | 8,900.00 | 9,000.00 | 9,000.00 | 135,170 |
| 2023-11-10 | 9,000.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 285,550 |
| 2023-11-09 | 9,000.00 | 9,300.00 | 8,900.00 | 9,100.00 | 9,100.00 | 483,130 |
| 2023-11-08 | 8,200.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 297,340 |
| 2023-11-07 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 106,770 |
| 2023-11-06 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 132,760 |
| 2023-11-03 | 8,500.00 | 8,800.00 | 8,200.00 | 8,400.00 | 8,400.00 | 144,630 |
| 2023-11-02 | 8,000.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 290,120 |
| 2023-11-01 | 7,700.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 109,400 |
| 2023-10-31 | 7,900.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 120,460 |
| 2023-10-30 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 79,250 |
| 2023-10-27 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 112,090 |
| 2023-10-26 | 8,800.00 | 8,800.00 | 7,900.00 | 7,900.00 | 7,900.00 | 517,830 |
| 2023-10-25 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 65,890 |
| 2023-10-24 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 169,550 |
| 2023-10-23 | 8,900.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | 61,050 |
| 2023-10-20 | 8,300.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 134,560 |
| 2023-10-19 | 8,800.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 177,630 |
| 2023-10-18 | 9,100.00 | 9,200.00 | 8,400.00 | 8,600.00 | 8,600.00 | 362,160 |
| 2023-10-17 | 9,400.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | 221,770 |
| 2023-10-16 | 9,700.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 226,870 |
| 2023-10-13 | 9,800.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 318,760 |
| 2023-10-12 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 281,240 |
| 2023-10-11 | 9,600.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 189,116 |
| 2023-10-10 | 9,900.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 236,390 |
| 2023-10-09 | 9,800.00 | 10,100.00 | 9,500.00 | 9,700.00 | 9,700.00 | 258,210 |
| 2023-10-06 | 9,700.00 | 10,000.00 | 9,300.00 | 9,800.00 | 9,800.00 | 182,040 |
| 2023-10-05 | 9,500.00 | 10,200.00 | 9,400.00 | 9,600.00 | 9,600.00 | 456,760 |
| 2023-10-04 | 8,700.00 | 9,600.00 | 8,000.00 | 9,400.00 | 9,400.00 | 357,160 |
| 2023-10-03 | 9,500.00 | 9,500.00 | 8,800.00 | 8,800.00 | 8,800.00 | 333,960 |
| 2023-10-02 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 135,120 |
| 2023-09-29 | 9,900.00 | 10,100.00 | 9,600.00 | 9,600.00 | 9,600.00 | 220,610 |
| 2023-09-28 | 9,900.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | 183,910 |
| 2023-09-27 | 9,200.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 287,690 |
| 2023-09-26 | 9,100.00 | 9,900.00 | 9,000.00 | 9,200.00 | 9,200.00 | 573,740 |
| 2023-09-25 | 10,500.00 | 10,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 461,320 |
| 2023-09-22 | 11,000.00 | 11,000.00 | 10,200.00 | 10,500.00 | 10,500.00 | 705,400 |
| 2023-09-21 | 11,600.00 | 11,900.00 | 11,300.00 | 11,300.00 | 11,300.00 | 374,690 |
| 2023-09-20 | 11,500.00 | 11,800.00 | 11,200.00 | 11,600.00 | 11,600.00 | 530,210 |
| 2023-09-19 | 10,900.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 397,300 |
| 2023-09-18 | 11,400.00 | 11,600.00 | 10,900.00 | 10,900.00 | 10,900.00 | 471,060 |
| 2023-09-15 | 11,500.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 248,270 |
| 2023-09-14 | 11,600.00 | 12,000.00 | 11,200.00 | 11,500.00 | 11,500.00 | 660,680 |
| 2023-09-13 | 12,300.00 | 12,400.00 | 11,600.00 | 11,900.00 | 11,900.00 | 593,920 |
| 2023-09-12 | 11,400.00 | 12,200.00 | 11,000.00 | 12,200.00 | 12,200.00 | 1,240,000 |
| 2023-09-11 | 11,400.00 | 11,600.00 | 10,900.00 | 11,400.00 | 11,400.00 | 757,820 |
| 2023-09-08 | 11,400.00 | 11,800.00 | 11,100.00 | 11,400.00 | 11,400.00 | 1,780,000 |
| 2023-09-07 | 9,900.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | 842,610 |
| 2023-09-06 | 9,400.00 | 10,000.00 | 9,200.00 | 9,900.00 | 9,900.00 | 893,490 |
| 2023-09-05 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 480,880 |
| 2023-08-31 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 513,980 |
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.