Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,500.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 148,065 |
| 2025-10-28 | 7,600.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 508,722 |
| 2025-10-27 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 124,792 |
| 2025-10-24 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 213,068 |
| 2025-10-23 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 105,107 |
| 2025-10-22 | 7,700.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 267,665 |
| 2025-10-21 | 7,400.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 482,700 |
| 2025-10-20 | 8,200.00 | 8,200.00 | 7,400.00 | 7,400.00 | 7,400.00 | 797,455 |
| 2025-10-17 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 178,144 |
| 2025-10-16 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 240,776 |
| 2025-10-15 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 187,350 |
| 2025-10-14 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | 336,205 |
| 2025-10-13 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 285,898 |
| 2025-10-10 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 266,007 |
| 2025-10-09 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 131,216 |
| 2025-10-08 | 8,900.00 | 9,200.00 | 8,600.00 | 8,700.00 | 8,700.00 | 316,900 |
| 2025-10-07 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 146,795 |
| 2025-10-06 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 449,103 |
| 2025-10-03 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 428,980 |
| 2025-10-02 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 103,166 |
| 2025-10-01 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 151,084 |
| 2025-09-30 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 176,910 |
| 2025-09-29 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 99,853 |
| 2025-09-26 | 8,700.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 237,560 |
| 2025-09-25 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 137,103 |
| 2025-09-24 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 203,103 |
| 2025-09-23 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 264,990 |
| 2025-09-22 | 8,700.00 | 8,900.00 | 8,100.00 | 8,300.00 | 8,300.00 | 443,683 |
| 2025-09-19 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 155,588 |
| 2025-09-18 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 281,008 |
| 2025-09-17 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 370,115 |
| 2025-09-16 | 9,300.00 | 9,500.00 | 9,000.00 | 9,100.00 | 9,100.00 | 594,359 |
| 2025-09-15 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 374,800 |
| 2025-09-12 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 240,512 |
| 2025-09-11 | 9,100.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | 702,600 |
| 2025-09-10 | 9,300.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 345,966 |
| 2025-09-09 | 9,100.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 451,500 |
| 2025-09-08 | 9,900.00 | 9,900.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,890,644 |
| 2025-09-05 | 10,300.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,591,885 |
| 2025-09-04 | 10,300.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1,097,851 |
| 2025-09-03 | 10,500.00 | 11,000.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1,567,710 |
| 2025-08-29 | 9,400.00 | 10,100.00 | 9,300.00 | 10,100.00 | 10,100.00 | 3,293,122 |
| 2025-08-28 | 8,600.00 | 9,500.00 | 8,600.00 | 9,200.00 | 9,200.00 | 1,550,416 |
| 2025-08-27 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | 444,074 |
| 2025-08-26 | 8,300.00 | 8,900.00 | 8,200.00 | 8,800.00 | 8,800.00 | 423,268 |
| 2025-08-25 | 8,600.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | 592,087 |
| 2025-08-22 | 9,000.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | 661,010 |
| 2025-08-21 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 509,237 |
| 2025-08-20 | 9,500.00 | 9,700.00 | 8,900.00 | 9,200.00 | 9,200.00 | 900,861 |
| 2025-08-19 | 9,400.00 | 9,900.00 | 9,400.00 | 9,500.00 | 9,500.00 | 772,793 |
| 2025-08-18 | 9,500.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 589,080 |
| 2025-08-15 | 9,600.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | 760,794 |
| 2025-08-14 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 2,069,875 |
| 2025-08-13 | 8,700.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 837,369 |
| 2025-08-12 | 8,800.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | 562,168 |
| 2025-08-11 | 8,700.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 818,662 |
| 2025-08-08 | 8,800.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 696,411 |
| 2025-08-07 | 8,400.00 | 8,900.00 | 8,400.00 | 8,800.00 | 8,800.00 | 1,260,649 |
| 2025-08-06 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 268,230 |
| 2025-08-05 | 8,400.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,138,137 |
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.