Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 254,006 |
| 2025-08-01 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | 334,519 |
| 2025-07-31 | 8,500.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 636,375 |
| 2025-07-30 | 8,300.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | 582,215 |
| 2025-07-29 | 9,200.00 | 9,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,068,809 |
| 2025-07-28 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 1,646,387 |
| 2025-07-25 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 680,391 |
| 2025-07-24 | 8,200.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 706,076 |
| 2025-07-23 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | 842,953 |
| 2025-07-22 | 8,100.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 539,769 |
| 2025-07-21 | 8,300.00 | 8,900.00 | 8,000.00 | 8,200.00 | 8,200.00 | 337,941 |
| 2025-07-18 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 842,759 |
| 2025-07-17 | 8,100.00 | 8,400.00 | 7,900.00 | 8,200.00 | 8,200.00 | 428,236 |
| 2025-07-16 | 7,500.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 617,693 |
| 2025-07-15 | 7,300.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | 489,436 |
| 2025-07-14 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 296,428 |
| 2025-07-11 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 322,557 |
| 2025-07-10 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 478,936 |
| 2025-07-09 | 7,000.00 | 7,500.00 | 7,000.00 | 7,200.00 | 7,200.00 | 810,715 |
| 2025-07-08 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 277,513 |
| 2025-07-07 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 201,510 |
| 2025-07-04 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 127,138 |
| 2025-07-03 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 265,444 |
| 2025-07-02 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 284,511 |
| 2025-07-01 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 37,102 |
| 2025-06-30 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 94,610 |
| 2025-06-27 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 32,957 |
| 2025-06-26 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 21,920 |
| 2025-06-25 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 110,792 |
| 2025-06-24 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 61,347 |
| 2025-06-23 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 103,445 |
| 2025-06-20 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 102,857 |
| 2025-06-19 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 81,214 |
| 2025-06-18 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 156,526 |
| 2025-06-17 | 7,100.00 | 7,300.00 | 6,800.00 | 6,900.00 | 6,900.00 | 127,150 |
| 2025-06-16 | 6,600.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 605,513 |
| 2025-06-13 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 177,418 |
| 2025-06-12 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 92,300 |
| 2025-06-11 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 190,013 |
| 2025-06-10 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 16,804 |
| 2025-06-09 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 98,109 |
| 2025-06-06 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 309,980 |
| 2025-06-05 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 219,042 |
| 2025-06-04 | 7,100.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 154,115 |
| 2025-06-03 | 6,700.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 524,391 |
| 2025-06-02 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 122,927 |
| 2025-05-30 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 150,820 |
| 2025-05-29 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 101,867 |
| 2025-05-28 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 290,790 |
| 2025-05-27 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 236,802 |
| 2025-05-26 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 125,408 |
| 2025-05-23 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 133,145 |
| 2025-05-22 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 136,479 |
| 2025-05-21 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 174,803 |
| 2025-05-20 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 124,303 |
| 2025-05-19 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 128,477 |
| 2025-05-16 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 86,779 |
| 2025-05-15 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 95,403 |
| 2025-05-14 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 112,942 |
| 2025-05-13 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 128,771 |
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.