Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,900.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | 57,860 |
| 2022-12-07 | 6,000.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 58,320 |
| 2022-12-06 | 7,100.00 | 7,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 132,430 |
| 2022-12-05 | 6,500.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,600.00 | 134,130 |
| 2022-12-02 | 6,100.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 137,400 |
| 2022-12-01 | 5,900.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 146,170 |
| 2022-11-30 | 5,600.00 | 5,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 130,300 |
| 2022-11-29 | 5,300.00 | 5,700.00 | 5,100.00 | 5,600.00 | 5,600.00 | 131,040 |
| 2022-11-28 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 189,450 |
| 2022-11-25 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 86,210 |
| 2022-11-24 | 5,000.00 | 5,000.00 | 4,300.00 | 4,400.00 | 4,400.00 | 61,400 |
| 2022-11-23 | 5,400.00 | 5,400.00 | 4,700.00 | 4,700.00 | 4,700.00 | 41,100 |
| 2022-11-22 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 35,410 |
| 2022-11-21 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 47,410 |
| 2022-11-18 | 4,500.00 | 4,800.00 | 4,200.00 | 4,600.00 | 4,600.00 | 48,100 |
| 2022-11-17 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 35,400 |
| 2022-11-16 | 3,600.00 | 4,100.00 | 3,500.00 | 4,100.00 | 4,100.00 | 70,970 |
| 2022-11-15 | 4,000.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 68,500 |
| 2022-11-14 | 4,600.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,200.00 | 54,900 |
| 2022-11-11 | 5,000.00 | 5,200.00 | 4,600.00 | 4,600.00 | 4,600.00 | 10,110 |
| 2022-11-10 | 5,000.00 | 5,500.00 | 5,000.00 | 5,000.00 | 5,000.00 | 29,000 |
| 2022-11-09 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 9,110 |
| 2022-11-08 | 5,400.00 | 5,700.00 | 5,000.00 | 5,400.00 | 5,400.00 | 18,900 |
| 2022-11-07 | 5,600.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 130,310 |
| 2022-11-04 | 6,000.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 32,110 |
| 2022-11-03 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 28,300 |
| 2022-11-02 | 6,300.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 24,900 |
| 2022-11-01 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 23,100 |
| 2022-10-31 | 6,500.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 25,950 |
| 2022-10-28 | 6,700.00 | 6,700.00 | 6,100.00 | 6,500.00 | 6,500.00 | 12,610 |
| 2022-10-27 | 5,800.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 71,250 |
| 2022-10-26 | 6,000.00 | 6,000.00 | 5,300.00 | 5,800.00 | 5,800.00 | 12,300 |
| 2022-10-25 | 6,100.00 | 6,100.00 | 5,400.00 | 5,800.00 | 5,800.00 | 107,050 |
| 2022-10-24 | 6,600.00 | 6,600.00 | 5,900.00 | 5,900.00 | 5,900.00 | 161,600 |
| 2022-10-21 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 53,100 |
| 2022-10-20 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 4,890 |
| 2022-10-19 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 22,150 |
| 2022-10-18 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 43,990 |
| 2022-10-17 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 35,340 |
| 2022-10-14 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 33,410 |
| 2022-10-13 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 15,200 |
| 2022-10-12 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 90,700 |
| 2022-10-11 | 7,100.00 | 7,100.00 | 6,600.00 | 6,900.00 | 6,900.00 | 29,170 |
| 2022-10-10 | 6,900.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 22,110 |
| 2022-10-07 | 7,300.00 | 7,300.00 | 6,700.00 | 6,900.00 | 6,900.00 | 129,100 |
| 2022-10-06 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 49,280 |
| 2022-10-05 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 31,350 |
| 2022-10-04 | 7,900.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | 18,510 |
| 2022-10-03 | 7,900.00 | 7,900.00 | 7,400.00 | 7,500.00 | 7,500.00 | 76,520 |
| 2022-09-30 | 7,800.00 | 8,000.00 | 7,200.00 | 7,800.00 | 7,800.00 | 23,780 |
| 2022-09-29 | 7,900.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 30,920 |
| 2022-09-28 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 61,900 |
| 2022-09-27 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 29,870 |
| 2022-09-26 | 8,500.00 | 8,500.00 | 7,900.00 | 7,900.00 | 7,900.00 | 47,720 |
| 2022-09-23 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 21,640 |
| 2022-09-22 | 8,100.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 110,160 |
| 2022-09-21 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 18,030 |
| 2022-09-20 | 7,900.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 85,520 |
| 2022-09-19 | 8,300.00 | 8,500.00 | 7,900.00 | 7,900.00 | 7,900.00 | 88,650 |
| 2022-09-16 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 80,740 |
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.