Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,500.00 | 6,800.00 | 6,100.00 | 6,600.00 | 6,600.00 | 66,100 |
| 2022-06-20 | 6,700.00 | 7,200.00 | 6,300.00 | 6,500.00 | 6,500.00 | 132,550 |
| 2022-06-17 | 7,400.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 223,025 |
| 2022-06-16 | 7,500.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 68,835 |
| 2022-06-15 | 8,100.00 | 8,200.00 | 7,300.00 | 7,500.00 | 7,500.00 | 152,621 |
| 2022-06-14 | 8,200.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | 80,449 |
| 2022-06-13 | 9,100.00 | 9,100.00 | 8,300.00 | 8,300.00 | 8,300.00 | 156,638 |
| 2022-06-10 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 86,631 |
| 2022-06-09 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 37,891 |
| 2022-06-08 | 9,000.00 | 9,400.00 | 8,900.00 | 9,300.00 | 9,300.00 | 166,409 |
| 2022-06-07 | 9,200.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | 147,372 |
| 2022-06-06 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 132,247 |
| 2022-06-03 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 65,377 |
| 2022-06-02 | 9,600.00 | 9,800.00 | 9,100.00 | 9,400.00 | 9,400.00 | 202,800 |
| 2022-06-01 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 78,200 |
| 2022-05-31 | 9,800.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 118,100 |
| 2022-05-30 | 9,900.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 110,400 |
| 2022-05-27 | 9,800.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 63,400 |
| 2022-05-26 | 9,400.00 | 10,200.00 | 9,200.00 | 9,800.00 | 9,800.00 | 268,325 |
| 2022-05-25 | 9,100.00 | 9,400.00 | 8,900.00 | 9,300.00 | 9,300.00 | 228,300 |
| 2022-05-24 | 8,800.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 137,600 |
| 2022-05-23 | 9,400.00 | 9,400.00 | 8,800.00 | 8,800.00 | 8,800.00 | 66,600 |
| 2022-05-20 | 9,100.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | 107,909 |
| 2022-05-19 | 8,900.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 134,171 |
| 2022-05-18 | 9,300.00 | 9,800.00 | 9,200.00 | 9,300.00 | 9,300.00 | 126,733 |
| 2022-05-17 | 8,500.00 | 9,200.00 | 8,500.00 | 9,200.00 | 9,200.00 | 119,755 |
| 2022-05-16 | 8,700.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | 81,011 |
| 2022-05-13 | 8,500.00 | 9,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 203,335 |
| 2022-05-12 | 9,700.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 86,250 |
| 2022-05-11 | 9,700.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | 50,020 |
| 2022-05-10 | 9,000.00 | 9,800.00 | 8,700.00 | 9,700.00 | 9,700.00 | 41,560 |
| 2022-05-09 | 10,400.00 | 10,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 162,332 |
| 2022-05-06 | 10,800.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 152,700 |
| 2022-05-05 | 11,700.00 | 11,800.00 | 10,700.00 | 11,500.00 | 11,500.00 | 80,400 |
| 2022-05-04 | 12,000.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 51,000 |
| 2022-04-29 | 12,000.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 92,809 |
| 2022-04-28 | 12,000.00 | 12,500.00 | 11,500.00 | 12,000.00 | 12,000.00 | 85,401 |
| 2022-04-27 | 11,100.00 | 12,000.00 | 10,800.00 | 12,000.00 | 12,000.00 | 189,471 |
| 2022-04-26 | 10,200.00 | 11,100.00 | 9,700.00 | 11,100.00 | 11,100.00 | 138,270 |
| 2022-04-25 | 11,100.00 | 11,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 123,800 |
| 2022-04-22 | 10,800.00 | 11,500.00 | 10,600.00 | 11,000.00 | 11,000.00 | 209,600 |
| 2022-04-21 | 11,000.00 | 11,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 364,858 |
| 2022-04-20 | 12,100.00 | 12,200.00 | 11,400.00 | 11,600.00 | 11,600.00 | 262,349 |
| 2022-04-19 | 13,400.00 | 13,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 161,803 |
| 2022-04-18 | 14,300.00 | 14,300.00 | 12,800.00 | 13,400.00 | 13,400.00 | 225,400 |
| 2022-04-15 | 14,600.00 | 14,600.00 | 14,200.00 | 14,200.00 | 14,200.00 | 151,704 |
| 2022-04-14 | 14,500.00 | 15,500.00 | 14,300.00 | 14,600.00 | 14,600.00 | 102,805 |
| 2022-04-13 | 14,700.00 | 14,700.00 | 13,800.00 | 14,300.00 | 14,300.00 | 228,963 |
| 2022-04-12 | 15,000.00 | 15,200.00 | 14,700.00 | 14,700.00 | 14,700.00 | 184,921 |
| 2022-04-08 | 15,400.00 | 15,700.00 | 15,300.00 | 15,400.00 | 15,400.00 | 173,955 |
| 2022-04-07 | 15,800.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 139,274 |
| 2022-04-06 | 15,800.00 | 16,200.00 | 15,700.00 | 15,800.00 | 15,800.00 | 168,318 |
| 2022-04-05 | 16,300.00 | 16,500.00 | 15,900.00 | 16,000.00 | 16,000.00 | 93,426 |
| 2022-04-04 | 15,800.00 | 16,700.00 | 15,800.00 | 16,300.00 | 16,300.00 | 321,268 |
| 2022-04-01 | 15,500.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,700.00 | 237,199 |
| 2022-03-31 | 15,700.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 154,901 |
| 2022-03-30 | 16,200.00 | 16,300.00 | 14,600.00 | 15,700.00 | 15,700.00 | 273,220 |
| 2022-03-29 | 15,700.00 | 16,300.00 | 15,600.00 | 16,200.00 | 16,200.00 | 188,406 |
| 2022-03-28 | 16,500.00 | 16,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | 438,586 |
| 2022-03-25 | 16,700.00 | 16,700.00 | 16,300.00 | 16,400.00 | 16,400.00 | 247,309 |
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.