Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 18,600.00 | 18,700.00 | 17,200.00 | 18,000.00 | 18,000.00 | 656,493 |
| 2021-12-22 | 18,900.00 | 19,000.00 | 18,300.00 | 18,600.00 | 18,600.00 | 511,115 |
| 2021-12-21 | 19,300.00 | 19,300.00 | 18,900.00 | 18,900.00 | 18,900.00 | 439,920 |
| 2021-12-20 | 19,000.00 | 19,600.00 | 18,500.00 | 19,300.00 | 19,300.00 | 772,020 |
| 2021-12-17 | 17,600.00 | 19,300.00 | 17,500.00 | 19,000.00 | 19,000.00 | 805,103 |
| 2021-12-16 | 17,800.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | 259,994 |
| 2021-12-15 | 17,600.00 | 17,800.00 | 17,500.00 | 17,800.00 | 17,800.00 | 179,075 |
| 2021-12-14 | 18,100.00 | 18,100.00 | 17,600.00 | 17,800.00 | 17,800.00 | 300,681 |
| 2021-12-13 | 17,600.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | 262,924 |
| 2021-12-10 | 17,900.00 | 18,200.00 | 17,500.00 | 17,800.00 | 17,800.00 | 277,895 |
| 2021-12-09 | 17,600.00 | 17,900.00 | 17,300.00 | 17,900.00 | 17,900.00 | 290,215 |
| 2021-12-08 | 17,800.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | 257,650 |
| 2021-12-07 | 16,500.00 | 17,900.00 | 16,400.00 | 17,800.00 | 17,800.00 | 529,366 |
| 2021-12-06 | 17,900.00 | 17,900.00 | 16,300.00 | 16,400.00 | 16,400.00 | 887,136 |
| 2021-12-03 | 18,800.00 | 19,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 834,535 |
| 2021-12-02 | 19,100.00 | 19,200.00 | 18,800.00 | 18,800.00 | 18,800.00 | 645,463 |
| 2021-12-01 | 19,400.00 | 19,400.00 | 18,700.00 | 19,100.00 | 19,100.00 | 885,654 |
| 2021-11-30 | 19,700.00 | 20,300.00 | 19,400.00 | 19,400.00 | 19,400.00 | 786,800 |
| 2021-11-29 | 17,900.00 | 19,800.00 | 17,900.00 | 19,800.00 | 19,800.00 | 930,083 |
| 2021-11-26 | 20,900.00 | 20,900.00 | 19,600.00 | 19,800.00 | 19,800.00 | 1,141,545 |
| 2021-11-25 | 20,900.00 | 21,500.00 | 18,900.00 | 20,900.00 | 20,900.00 | 804,043 |
| 2021-11-24 | 20,500.00 | 22,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 489,578 |
| 2021-11-23 | 19,100.00 | 20,500.00 | 18,500.00 | 20,500.00 | 20,500.00 | 785,487 |
| 2021-11-22 | 20,500.00 | 21,200.00 | 18,700.00 | 19,100.00 | 19,100.00 | 756,220 |
| 2021-11-19 | 22,500.00 | 23,300.00 | 20,300.00 | 20,500.00 | 20,500.00 | 889,894 |
| 2021-11-18 | 21,200.00 | 22,900.00 | 21,200.00 | 22,500.00 | 22,500.00 | 618,315 |
| 2021-11-17 | 21,000.00 | 21,700.00 | 20,600.00 | 21,200.00 | 21,200.00 | 738,619 |
| 2021-11-16 | 21,400.00 | 21,600.00 | 20,400.00 | 21,100.00 | 21,100.00 | 647,345 |
| 2021-11-15 | 19,900.00 | 21,800.00 | 19,900.00 | 21,400.00 | 21,400.00 | 678,861 |
| 2021-11-12 | 19,500.00 | 19,900.00 | 18,900.00 | 19,900.00 | 19,900.00 | 604,559 |
| 2021-11-11 | 19,000.00 | 20,000.00 | 18,600.00 | 19,200.00 | 19,200.00 | 738,411 |
| 2021-11-10 | 19,100.00 | 19,400.00 | 18,500.00 | 19,100.00 | 19,100.00 | 706,333 |
| 2021-11-09 | 18,500.00 | 19,700.00 | 18,100.00 | 19,000.00 | 19,000.00 | 835,272 |
| 2021-11-08 | 16,800.00 | 18,300.00 | 16,700.00 | 18,300.00 | 18,300.00 | 1,114,227 |
| 2021-11-05 | 16,500.00 | 17,200.00 | 16,400.00 | 16,700.00 | 16,700.00 | 995,529 |
| 2021-11-04 | 15,400.00 | 16,800.00 | 15,000.00 | 16,200.00 | 16,200.00 | 883,866 |
| 2021-11-03 | 16,300.00 | 17,000.00 | 15,400.00 | 15,400.00 | 15,400.00 | 887,251 |
| 2021-11-02 | 15,000.00 | 16,300.00 | 14,800.00 | 16,300.00 | 16,300.00 | 1,385,916 |
| 2021-11-01 | 14,400.00 | 15,000.00 | 14,200.00 | 14,900.00 | 14,900.00 | 1,063,593 |
| 2021-10-29 | 14,600.00 | 14,600.00 | 14,100.00 | 14,400.00 | 14,400.00 | 438,050 |
| 2021-10-28 | 14,500.00 | 15,000.00 | 14,300.00 | 14,600.00 | 14,600.00 | 498,483 |
| 2021-10-27 | 13,900.00 | 14,500.00 | 13,900.00 | 14,300.00 | 14,300.00 | 332,226 |
| 2021-10-26 | 13,800.00 | 14,000.00 | 13,200.00 | 13,900.00 | 13,900.00 | 577,018 |
| 2021-10-25 | 14,500.00 | 14,500.00 | 13,700.00 | 13,900.00 | 13,900.00 | 653,277 |
| 2021-10-22 | 14,800.00 | 15,300.00 | 14,200.00 | 14,500.00 | 14,500.00 | 536,125 |
| 2021-10-21 | 15,900.00 | 15,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,510,816 |
| 2021-10-20 | 13,400.00 | 14,500.00 | 13,400.00 | 14,500.00 | 14,500.00 | 1,047,648 |
| 2021-10-19 | 13,100.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 360,788 |
| 2021-10-18 | 13,000.00 | 13,400.00 | 12,600.00 | 13,000.00 | 13,000.00 | 536,132 |
| 2021-10-15 | 13,000.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | 261,400 |
| 2021-10-14 | 13,000.00 | 13,200.00 | 12,300.00 | 12,900.00 | 12,900.00 | 144,764 |
← NewerPage 21 of 21 · 1,251 trading days
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.