Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 59,630 |
| 2023-06-06 | 7,900.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 219,040 |
| 2023-06-05 | 7,900.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 177,130 |
| 2023-06-02 | 7,800.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 226,140 |
| 2023-06-01 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 145,500 |
| 2023-05-31 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 92,410 |
| 2023-05-30 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 247,370 |
| 2023-05-29 | 7,400.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 201,660 |
| 2023-05-26 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 74,520 |
| 2023-05-25 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 99,120 |
| 2023-05-24 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 109,130 |
| 2023-05-23 | 7,300.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 234,020 |
| 2023-05-22 | 7,300.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 50,040 |
| 2023-05-19 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 61,410 |
| 2023-05-18 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 121,070 |
| 2023-05-17 | 7,500.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | 117,300 |
| 2023-05-16 | 7,300.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 44,700 |
| 2023-05-15 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 157,330 |
| 2023-05-12 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 78,440 |
| 2023-05-11 | 7,600.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 163,100 |
| 2023-05-10 | 7,500.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 94,150 |
| 2023-05-09 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 84,940 |
| 2023-05-08 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 340,760 |
| 2023-05-05 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 202,800 |
| 2023-05-04 | 6,900.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 116,600 |
| 2023-04-28 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 136,630 |
| 2023-04-27 | 6,800.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 72,730 |
| 2023-04-26 | 6,800.00 | 7,100.00 | 6,600.00 | 6,800.00 | 6,800.00 | 188,340 |
| 2023-04-25 | 7,000.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 144,800 |
| 2023-04-24 | 6,500.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | 297,140 |
| 2023-04-21 | 6,100.00 | 6,600.00 | 6,100.00 | 6,500.00 | 6,500.00 | 335,800 |
| 2023-04-20 | 6,200.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 26,500 |
| 2023-04-19 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 33,930 |
| 2023-04-18 | 5,900.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 90,400 |
| 2023-04-17 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 106,900 |
| 2023-04-14 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 55,310 |
| 2023-04-13 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 72,400 |
| 2023-04-12 | 6,600.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | 44,900 |
| 2023-04-11 | 6,300.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | 52,100 |
| 2023-04-10 | 6,400.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 139,900 |
| 2023-04-07 | 6,200.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 99,800 |
| 2023-04-06 | 6,400.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | 70,700 |
| 2023-04-05 | 6,300.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 146,010 |
| 2023-04-04 | 5,900.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 280,500 |
| 2023-04-03 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 99,430 |
| 2023-03-31 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 33,810 |
| 2023-03-30 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 59,640 |
| 2023-03-29 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,900 |
| 2023-03-28 | 5,300.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 121,190 |
| 2023-03-27 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 39,700 |
| 2023-03-24 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 21,300 |
| 2023-03-23 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 14,100 |
| 2023-03-22 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 29,530 |
| 2023-03-21 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 19,000 |
| 2023-03-20 | 5,200.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 28,000 |
| 2023-03-17 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 27,010 |
| 2023-03-16 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 23,830 |
| 2023-03-15 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 42,900 |
| 2023-03-14 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 20,300 |
| 2023-03-13 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 16,300 |
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.