Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,600.00 | 10,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1,254,557 |
| 2026-07-20 | 11,500.00 | 11,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 647,600 |
| 2026-07-17 | 10,800.00 | 11,800.00 | 10,800.00 | 11,500.00 | 11,500.00 | 1,574,738 |
| 2026-07-16 | 10,400.00 | 10,800.00 | 9,800.00 | 10,800.00 | 10,800.00 | 433,472 |
| 2026-07-15 | 10,200.00 | 10,700.00 | 9,900.00 | 10,500.00 | 10,500.00 | 315,174 |
| 2026-07-14 | 9,900.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 200,883 |
| 2026-07-13 | 10,500.00 | 10,700.00 | 9,800.00 | 9,900.00 | 9,900.00 | 348,708 |
| 2026-07-10 | 10,800.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 98,767 |
| 2026-07-09 | 10,800.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 303,489 |
| 2026-07-08 | 11,000.00 | 11,200.00 | 10,600.00 | 10,800.00 | 10,800.00 | 366,603 |
| 2026-07-07 | 10,600.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | 289,815 |
| 2026-07-06 | 10,900.00 | 11,300.00 | 10,200.00 | 10,500.00 | 10,500.00 | 582,521 |
| 2026-07-03 | 10,200.00 | 10,800.00 | 10,100.00 | 10,700.00 | 10,700.00 | 883,066 |
| 2026-07-02 | 9,700.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 344,841 |
| 2026-07-01 | 9,800.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | 139,758 |
| 2026-06-30 | 9,300.00 | 10,200.00 | 9,300.00 | 9,800.00 | 9,800.00 | 735,636 |
| 2026-06-29 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 106,959 |
| 2026-06-26 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 164,557 |
| 2026-06-25 | 9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 236,490 |
| 2026-06-24 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 210,301 |
| 2026-06-23 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 226,445 |
| 2026-06-22 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 99,054 |
| 2026-06-19 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 221,253 |
| 2026-06-18 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 127,033 |
| 2026-06-17 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 370,598 |
| 2026-06-16 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 72,137 |
| 2026-06-15 | 8,900.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 524,732 |
| 2026-06-12 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 74,420 |
| 2026-06-11 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 139,882 |
| 2026-06-10 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 115,426 |
| 2026-06-09 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 76,957 |
| 2026-06-08 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 293,956 |
| 2026-06-05 | 8,800.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 502,619 |
| 2026-06-04 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 134,568 |
| 2026-06-03 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 103,509 |
| 2026-06-02 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 239,146 |
| 2026-06-01 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 225,681 |
| 2026-05-29 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 277,878 |
| 2026-05-28 | 8,700.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 782,190 |
| 2026-05-27 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 131,798 |
| 2026-05-26 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 27,068 |
| 2026-05-25 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 193,271 |
| 2026-05-22 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 155,470 |
| 2026-05-21 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 227,448 |
| 2026-05-20 | 8,600.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 675,630 |
| 2026-05-19 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 368,687 |
| 2026-05-18 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 753,743 |
| 2026-05-15 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 104,674 |
| 2026-05-14 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 128,813 |
| 2026-05-13 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 200,590 |
| 2026-05-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 222,281 |
| 2026-05-11 | 8,500.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 225,830 |
| 2026-05-08 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 424,420 |
| 2026-05-07 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 116,620 |
| 2026-05-06 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 419,191 |
| 2026-05-05 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 111,734 |
| 2026-05-04 | 8,200.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1,049,284 |
| 2026-04-29 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 162,321 |
| 2026-04-28 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 117,029 |
| 2026-04-24 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 159,446 |
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.