Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 8,700.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 467,660 |
| 2023-08-29 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 123,730 |
| 2023-08-28 | 8,600.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 123,650 |
| 2023-08-25 | 8,700.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 119,430 |
| 2023-08-24 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 124,460 |
| 2023-08-23 | 8,500.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 223,070 |
| 2023-08-22 | 8,500.00 | 8,700.00 | 8,100.00 | 8,500.00 | 8,500.00 | 255,620 |
| 2023-08-21 | 8,900.00 | 8,900.00 | 8,100.00 | 8,500.00 | 8,500.00 | 164,950 |
| 2023-08-18 | 9,500.00 | 9,500.00 | 8,600.00 | 8,600.00 | 8,600.00 | 675,700 |
| 2023-08-17 | 9,500.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 395,260 |
| 2023-08-16 | 9,400.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 110,730 |
| 2023-08-15 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 120,660 |
| 2023-08-14 | 9,400.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 359,280 |
| 2023-08-11 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 163,900 |
| 2023-08-10 | 9,600.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 391,020 |
| 2023-08-09 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 120,930 |
| 2023-08-08 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 254,450 |
| 2023-08-07 | 9,100.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 450,220 |
| 2023-08-04 | 8,700.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 323,920 |
| 2023-08-03 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 94,870 |
| 2023-08-02 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 56,490 |
| 2023-08-01 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 149,400 |
| 2023-07-31 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 160,410 |
| 2023-07-28 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 256,000 |
| 2023-07-27 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 153,550 |
| 2023-07-26 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 74,800 |
| 2023-07-25 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 140,000 |
| 2023-07-24 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 97,930 |
| 2023-07-21 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 91,900 |
| 2023-07-20 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 110,800 |
| 2023-07-19 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 130,350 |
| 2023-07-18 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 233,980 |
| 2023-07-17 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 113,400 |
| 2023-07-14 | 9,100.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,900.00 | 89,900 |
| 2023-07-13 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 135,320 |
| 2023-07-12 | 8,700.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 318,790 |
| 2023-07-11 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 113,220 |
| 2023-07-10 | 8,600.00 | 8,700.00 | 8,000.00 | 8,600.00 | 8,600.00 | 116,630 |
| 2023-07-07 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 40,320 |
| 2023-07-06 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 98,900 |
| 2023-07-05 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 91,000 |
| 2023-07-04 | 8,500.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 183,040 |
| 2023-07-03 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 40,300 |
| 2023-06-30 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 122,800 |
| 2023-06-29 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 123,140 |
| 2023-06-28 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 58,860 |
| 2023-06-27 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 121,240 |
| 2023-06-26 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 221,920 |
| 2023-06-23 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 159,100 |
| 2023-06-22 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 119,560 |
| 2023-06-21 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 153,100 |
| 2023-06-20 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 97,430 |
| 2023-06-19 | 8,800.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 114,850 |
| 2023-06-16 | 8,700.00 | 9,200.00 | 8,700.00 | 8,800.00 | 8,800.00 | 346,280 |
| 2023-06-15 | 8,700.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,700.00 | 199,000 |
| 2023-06-14 | 8,900.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 289,070 |
| 2023-06-13 | 8,500.00 | 9,300.00 | 8,500.00 | 8,900.00 | 8,900.00 | 267,300 |
| 2023-06-12 | 8,300.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 224,970 |
| 2023-06-09 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 169,150 |
| 2023-06-08 | 8,200.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 385,500 |
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.