Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 8,700.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 37,440 |
| 2022-09-14 | 8,400.00 | 8,700.00 | 8,100.00 | 8,700.00 | 8,700.00 | 104,550 |
| 2022-09-13 | 8,900.00 | 8,900.00 | 8,300.00 | 8,500.00 | 8,500.00 | 48,500 |
| 2022-09-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 28,400 |
| 2022-09-09 | 8,500.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 97,420 |
| 2022-09-08 | 8,400.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 179,450 |
| 2022-09-07 | 9,300.00 | 9,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 112,660 |
| 2022-09-06 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 106,530 |
| 2022-09-05 | 9,200.00 | 9,900.00 | 9,200.00 | 9,200.00 | 9,200.00 | 92,890 |
| 2022-08-31 | 9,400.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 194,710 |
| 2022-08-30 | 9,700.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 269,630 |
| 2022-08-29 | 9,700.00 | 9,900.00 | 9,100.00 | 9,700.00 | 9,700.00 | 391,020 |
| 2022-08-26 | 9,900.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 287,440 |
| 2022-08-25 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 326,760 |
| 2022-08-24 | 9,400.00 | 10,300.00 | 9,400.00 | 10,200.00 | 10,200.00 | 582,320 |
| 2022-08-23 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 227,530 |
| 2022-08-22 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 212,900 |
| 2022-08-19 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 161,600 |
| 2022-08-18 | 8,800.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 226,200 |
| 2022-08-17 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 170,500 |
| 2022-08-16 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 97,020 |
| 2022-08-15 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 84,220 |
| 2022-08-12 | 8,900.00 | 9,200.00 | 8,700.00 | 9,100.00 | 9,100.00 | 156,100 |
| 2022-08-11 | 9,200.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,900.00 | 200,870 |
| 2022-08-10 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 94,300 |
| 2022-08-09 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 254,470 |
| 2022-08-08 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 214,600 |
| 2022-08-05 | 9,100.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | 195,800 |
| 2022-08-04 | 9,200.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 330,700 |
| 2022-08-03 | 8,800.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 301,100 |
| 2022-08-02 | 8,800.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 282,400 |
| 2022-08-01 | 8,300.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 278,100 |
| 2022-07-29 | 8,000.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | 293,900 |
| 2022-07-28 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 96,010 |
| 2022-07-27 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 35,600 |
| 2022-07-26 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 38,700 |
| 2022-07-25 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 68,600 |
| 2022-07-22 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 46,310 |
| 2022-07-21 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 49,110 |
| 2022-07-20 | 7,900.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | 155,910 |
| 2022-07-19 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 34,500 |
| 2022-07-18 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 27,120 |
| 2022-07-15 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 94,351 |
| 2022-07-14 | 7,300.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 113,990 |
| 2022-07-13 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 63,801 |
| 2022-07-12 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 39,100 |
| 2022-07-11 | 7,400.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 92,539 |
| 2022-07-08 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 83,124 |
| 2022-07-07 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 37,801 |
| 2022-07-06 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 49,900 |
| 2022-07-05 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 46,700 |
| 2022-07-04 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 98,100 |
| 2022-07-01 | 6,900.00 | 7,300.00 | 6,700.00 | 7,200.00 | 7,200.00 | 53,360 |
| 2022-06-30 | 7,400.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,900.00 | 103,800 |
| 2022-06-29 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 78,117 |
| 2022-06-28 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 47,710 |
| 2022-06-27 | 7,200.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 133,000 |
| 2022-06-24 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 82,900 |
| 2022-06-23 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 38,524 |
| 2022-06-22 | 6,700.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 153,603 |
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.