Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16,700.00 | 16,700.00 | 16,300.00 | 16,400.00 | 16,400.00 | 247,309 |
| 2022-03-24 | 16,800.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | 172,813 |
| 2022-03-23 | 17,000.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | 288,370 |
| 2022-03-22 | 16,600.00 | 17,000.00 | 16,200.00 | 16,900.00 | 16,900.00 | 278,300 |
| 2022-03-21 | 17,000.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | 194,007 |
| 2022-03-18 | 17,100.00 | 17,300.00 | 16,800.00 | 17,000.00 | 17,000.00 | 145,139 |
| 2022-03-17 | 17,100.00 | 17,600.00 | 16,800.00 | 17,200.00 | 17,200.00 | 230,030 |
| 2022-03-16 | 17,100.00 | 17,300.00 | 16,500.00 | 17,100.00 | 17,100.00 | 201,540 |
| 2022-03-15 | 15,800.00 | 17,300.00 | 15,500.00 | 17,100.00 | 17,100.00 | 229,138 |
| 2022-03-14 | 17,300.00 | 17,300.00 | 15,700.00 | 16,500.00 | 16,500.00 | 451,210 |
| 2022-03-11 | 18,500.00 | 18,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | 520,254 |
| 2022-03-10 | 18,400.00 | 19,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 653,155 |
| 2022-03-09 | 17,800.00 | 18,400.00 | 16,700.00 | 18,000.00 | 18,000.00 | 807,988 |
| 2022-03-08 | 17,300.00 | 18,400.00 | 16,700.00 | 17,700.00 | 17,700.00 | 838,055 |
| 2022-03-07 | 16,700.00 | 17,500.00 | 16,600.00 | 17,300.00 | 17,300.00 | 778,526 |
| 2022-03-04 | 15,900.00 | 16,600.00 | 15,900.00 | 16,600.00 | 16,600.00 | 620,657 |
| 2022-03-03 | 15,700.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 233,516 |
| 2022-03-02 | 15,900.00 | 15,900.00 | 15,400.00 | 15,700.00 | 15,700.00 | 281,025 |
| 2022-03-01 | 15,600.00 | 16,000.00 | 15,400.00 | 15,800.00 | 15,800.00 | 241,560 |
| 2022-02-28 | 15,600.00 | 15,700.00 | 15,400.00 | 15,600.00 | 15,600.00 | 251,912 |
| 2022-02-25 | 15,500.00 | 16,000.00 | 15,200.00 | 15,600.00 | 15,600.00 | 365,728 |
| 2022-02-24 | 15,700.00 | 16,000.00 | 14,600.00 | 15,300.00 | 15,300.00 | 358,034 |
| 2022-02-23 | 15,600.00 | 15,800.00 | 15,500.00 | 15,700.00 | 15,700.00 | 280,722 |
| 2022-02-22 | 16,100.00 | 16,100.00 | 15,300.00 | 15,700.00 | 15,700.00 | 297,045 |
| 2022-02-21 | 15,800.00 | 16,400.00 | 15,800.00 | 16,000.00 | 16,000.00 | 218,318 |
| 2022-02-18 | 15,300.00 | 15,900.00 | 15,100.00 | 15,800.00 | 15,800.00 | 303,516 |
| 2022-02-17 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 125,405 |
| 2022-02-16 | 15,100.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 116,142 |
| 2022-02-15 | 14,800.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 121,701 |
| 2022-02-14 | 15,400.00 | 15,400.00 | 14,800.00 | 14,900.00 | 14,900.00 | 334,300 |
| 2022-02-11 | 15,200.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 139,288 |
| 2022-02-10 | 15,200.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 136,102 |
| 2022-02-09 | 14,900.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 160,320 |
| 2022-02-08 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | 88,804 |
| 2022-02-07 | 14,900.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | 175,430 |
| 2022-01-28 | 14,200.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 234,230 |
| 2022-01-27 | 14,100.00 | 14,700.00 | 14,100.00 | 14,200.00 | 14,200.00 | 134,210 |
| 2022-01-26 | 14,000.00 | 14,600.00 | 13,900.00 | 14,200.00 | 14,200.00 | 96,550 |
| 2022-01-25 | 13,400.00 | 14,000.00 | 12,900.00 | 13,900.00 | 13,900.00 | 210,610 |
| 2022-01-24 | 15,100.00 | 15,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | 232,904 |
| 2022-01-21 | 15,900.00 | 15,900.00 | 15,000.00 | 15,200.00 | 15,200.00 | 246,700 |
| 2022-01-20 | 15,000.00 | 15,500.00 | 14,500.00 | 15,500.00 | 15,500.00 | 270,220 |
| 2022-01-19 | 13,600.00 | 14,900.00 | 13,600.00 | 14,600.00 | 14,600.00 | 240,065 |
| 2022-01-18 | 14,800.00 | 14,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 315,172 |
| 2022-01-17 | 16,800.00 | 17,000.00 | 15,200.00 | 15,200.00 | 15,200.00 | 859,283 |
| 2022-01-14 | 17,000.00 | 17,500.00 | 16,300.00 | 16,800.00 | 16,800.00 | 489,037 |
| 2022-01-13 | 18,500.00 | 18,600.00 | 16,900.00 | 17,100.00 | 17,100.00 | 309,593 |
| 2022-01-12 | 18,000.00 | 18,900.00 | 17,700.00 | 18,500.00 | 18,500.00 | 495,705 |
| 2022-01-11 | 18,400.00 | 18,600.00 | 17,900.00 | 18,000.00 | 18,000.00 | 391,919 |
| 2022-01-10 | 19,500.00 | 19,800.00 | 17,600.00 | 18,400.00 | 18,400.00 | 658,612 |
| 2022-01-07 | 19,000.00 | 19,600.00 | 18,900.00 | 19,500.00 | 19,500.00 | 611,741 |
| 2022-01-06 | 19,500.00 | 19,700.00 | 18,800.00 | 19,000.00 | 19,000.00 | 539,705 |
| 2022-01-05 | 20,100.00 | 20,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | 622,873 |
| 2022-01-04 | 19,900.00 | 20,300.00 | 19,700.00 | 20,100.00 | 20,100.00 | 497,278 |
| 2021-12-31 | 20,600.00 | 20,800.00 | 19,700.00 | 19,900.00 | 19,900.00 | 659,972 |
| 2021-12-30 | 18,900.00 | 20,400.00 | 18,400.00 | 20,400.00 | 20,400.00 | 1,657,894 |
| 2021-12-29 | 18,100.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 361,994 |
| 2021-12-28 | 18,500.00 | 18,800.00 | 18,000.00 | 18,200.00 | 18,200.00 | 339,877 |
| 2021-12-27 | 19,000.00 | 19,000.00 | 17,800.00 | 18,500.00 | 18,500.00 | 189,103 |
| 2021-12-24 | 18,000.00 | 18,500.00 | 17,700.00 | 18,500.00 | 18,500.00 | 203,735 |
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.