Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 10,100 |
| 2023-03-09 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 30,550 |
| 2023-03-08 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 23,200 |
| 2023-03-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,400 |
| 2023-03-06 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 11,600 |
| 2023-03-03 | 5,200.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 13,120 |
| 2023-03-02 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 27,200 |
| 2023-03-01 | 5,200.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 75,900 |
| 2023-02-28 | 5,300.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 23,400 |
| 2023-02-27 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 22,600 |
| 2023-02-24 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 8,100 |
| 2023-02-23 | 5,600.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 30,100 |
| 2023-02-22 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 30,400 |
| 2023-02-21 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 68,800 |
| 2023-02-20 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 20,800 |
| 2023-02-17 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 6,130 |
| 2023-02-16 | 5,900.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 13,110 |
| 2023-02-15 | 5,400.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 11,390 |
| 2023-02-14 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 30,200 |
| 2023-02-13 | 5,800.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 25,100 |
| 2023-02-10 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 6,400 |
| 2023-02-09 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 7,120 |
| 2023-02-08 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 37,000 |
| 2023-02-07 | 6,100.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 17,590 |
| 2023-02-06 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 23,920 |
| 2023-02-03 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 13,350 |
| 2023-02-02 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 28,100 |
| 2023-02-01 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 139,600 |
| 2023-01-31 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 39,200 |
| 2023-01-30 | 5,900.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 38,100 |
| 2023-01-27 | 6,000.00 | 6,600.00 | 5,800.00 | 6,000.00 | 6,000.00 | 46,680 |
| 2023-01-19 | 5,800.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 78,300 |
| 2023-01-18 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 13,000 |
| 2023-01-17 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 98,510 |
| 2023-01-16 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 16,900 |
| 2023-01-13 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 29,700 |
| 2023-01-12 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 11,100 |
| 2023-01-11 | 5,800.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 29,920 |
| 2023-01-10 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 12,600 |
| 2023-01-09 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 13,500 |
| 2023-01-06 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 19,000 |
| 2023-01-05 | 5,600.00 | 6,200.00 | 5,600.00 | 6,000.00 | 6,000.00 | 30,610 |
| 2023-01-04 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 45,230 |
| 2023-01-03 | 5,400.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,900.00 | 40,830 |
| 2022-12-30 | 5,500.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2,700 |
| 2022-12-29 | 5,400.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 22,000 |
| 2022-12-28 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 21,110 |
| 2022-12-27 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 29,600 |
| 2022-12-26 | 5,800.00 | 5,900.00 | 5,300.00 | 5,300.00 | 5,300.00 | 24,820 |
| 2022-12-23 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 21,010 |
| 2022-12-22 | 5,700.00 | 6,000.00 | 5,400.00 | 5,500.00 | 5,500.00 | 18,250 |
| 2022-12-21 | 5,800.00 | 5,800.00 | 5,300.00 | 5,500.00 | 5,500.00 | 51,100 |
| 2022-12-20 | 6,000.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 51,050 |
| 2022-12-19 | 6,200.00 | 6,700.00 | 6,100.00 | 6,100.00 | 6,100.00 | 40,200 |
| 2022-12-16 | 5,900.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 139,190 |
| 2022-12-15 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 40,320 |
| 2022-12-14 | 6,100.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 70,950 |
| 2022-12-13 | 5,800.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 67,910 |
| 2022-12-12 | 6,200.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,800.00 | 106,400 |
| 2022-12-09 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 37,500 |
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.