Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 269,326 |
| 2026-04-22 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 121,626 |
| 2026-04-21 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 322,147 |
| 2026-04-20 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 667,484 |
| 2026-04-17 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 281,319 |
| 2026-04-16 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 83,144 |
| 2026-04-15 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 571,957 |
| 2026-04-14 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 175,610 |
| 2026-04-13 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 122,683 |
| 2026-04-10 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 383,515 |
| 2026-04-09 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 203,660 |
| 2026-04-08 | 8,200.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 291,785 |
| 2026-04-07 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 87,301 |
| 2026-04-06 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 156,335 |
| 2026-04-03 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 170,651 |
| 2026-04-02 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 114,481 |
| 2026-04-01 | 7,900.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 462,252 |
| 2026-03-31 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 297,416 |
| 2026-03-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 141,746 |
| 2026-03-27 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 219,250 |
| 2026-03-26 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 210,029 |
| 2026-03-25 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 366,125 |
| 2026-03-24 | 7,700.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 176,809 |
| 2026-03-23 | 7,800.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | 403,468 |
| 2026-03-20 | 8,000.00 | 8,400.00 | 7,700.00 | 7,800.00 | 7,800.00 | 684,783 |
| 2026-03-19 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 362,665 |
| 2026-03-18 | 8,900.00 | 8,900.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,732,957 |
| 2026-03-17 | 7,500.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 367,735 |
| 2026-03-16 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 139,714 |
| 2026-03-13 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 228,925 |
| 2026-03-12 | 7,500.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 131,158 |
| 2026-03-11 | 7,400.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 311,460 |
| 2026-03-10 | 7,400.00 | 7,800.00 | 7,100.00 | 7,400.00 | 7,400.00 | 385,576 |
| 2026-03-09 | 8,000.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | 610,586 |
| 2026-03-06 | 8,600.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 302,046 |
| 2026-03-05 | 8,300.00 | 8,900.00 | 8,300.00 | 8,500.00 | 8,500.00 | 768,696 |
| 2026-03-04 | 8,500.00 | 8,500.00 | 7,900.00 | 8,300.00 | 8,300.00 | 694,503 |
| 2026-03-03 | 8,800.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 465,736 |
| 2026-03-02 | 8,200.00 | 8,900.00 | 7,900.00 | 8,700.00 | 8,700.00 | 1,453,943 |
| 2026-02-27 | 7,900.00 | 8,500.00 | 7,800.00 | 8,200.00 | 8,200.00 | 727,279 |
| 2026-02-26 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 121,902 |
| 2026-02-25 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 181,306 |
| 2026-02-24 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 156,939 |
| 2026-02-23 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 61,865 |
| 2026-02-13 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 39,572 |
| 2026-02-12 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 72,110 |
| 2026-02-11 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 90,449 |
| 2026-02-10 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 82,427 |
| 2026-02-09 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 84,512 |
| 2026-02-06 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 264,500 |
| 2026-02-05 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 104,554 |
| 2026-02-04 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 204,910 |
| 2026-02-03 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 107,614 |
| 2026-02-02 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 59,310 |
| 2026-01-30 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 187,400 |
| 2026-01-29 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 114,548 |
| 2026-01-28 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 141,244 |
| 2026-01-27 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 105,776 |
| 2026-01-26 | 8,300.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 281,295 |
| 2026-01-23 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 244,907 |
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.