Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 244,907 |
| 2026-01-22 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 397,363 |
| 2026-01-21 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 193,976 |
| 2026-01-20 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 461,203 |
| 2026-01-19 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 260,505 |
| 2026-01-16 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 308,975 |
| 2026-01-15 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 125,506 |
| 2026-01-14 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 242,422 |
| 2026-01-13 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 424,294 |
| 2026-01-12 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 431,417 |
| 2026-01-09 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 210,838 |
| 2026-01-08 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 289,164 |
| 2026-01-07 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 176,338 |
| 2026-01-06 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 103,990 |
| 2026-01-05 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 191,263 |
| 2025-12-31 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 67,353 |
| 2025-12-30 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 58,700 |
| 2025-12-29 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 51,202 |
| 2025-12-26 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 243,601 |
| 2025-12-25 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 80,151 |
| 2025-12-24 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 510,606 |
| 2025-12-23 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 152,701 |
| 2025-12-22 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 150,988 |
| 2025-12-19 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 91,746 |
| 2025-12-18 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 68,889 |
| 2025-12-17 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 33,830 |
| 2025-12-16 | 7,900.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 159,365 |
| 2025-12-15 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 110,002 |
| 2025-12-12 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 138,155 |
| 2025-12-11 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 48,800 |
| 2025-12-10 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 117,111 |
| 2025-12-09 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 161,833 |
| 2025-12-08 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 75,667 |
| 2025-12-05 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 115,731 |
| 2025-12-04 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 272,390 |
| 2025-12-03 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 130,561 |
| 2025-12-02 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 137,954 |
| 2025-12-01 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 163,001 |
| 2025-11-28 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 73,980 |
| 2025-11-27 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 80,265 |
| 2025-11-26 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 52,949 |
| 2025-11-25 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 138,900 |
| 2025-11-24 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 110,501 |
| 2025-11-21 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 110,710 |
| 2025-11-20 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 94,615 |
| 2025-11-19 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 87,621 |
| 2025-11-18 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 110,100 |
| 2025-11-17 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 91,329 |
| 2025-11-14 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 79,019 |
| 2025-11-13 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 50,530 |
| 2025-11-12 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 114,533 |
| 2025-11-11 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 74,803 |
| 2025-11-10 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 126,200 |
| 2025-11-07 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 160,701 |
| 2025-11-06 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 63,001 |
| 2025-11-05 | 8,300.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | 189,611 |
| 2025-11-04 | 7,900.00 | 8,300.00 | 7,700.00 | 8,300.00 | 8,300.00 | 338,832 |
| 2025-11-03 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 190,500 |
| 2025-10-31 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 117,861 |
| 2025-10-30 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 158,070 |
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.