Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 118,902 |
| 2025-05-09 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 99,523 |
| 2025-05-08 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 122,614 |
| 2025-05-07 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 208,103 |
| 2025-05-06 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 188,004 |
| 2025-05-05 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 53,280 |
| 2025-04-29 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 98,706 |
| 2025-04-28 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 148,509 |
| 2025-04-25 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 321,042 |
| 2025-04-24 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 184,189 |
| 2025-04-23 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 207,670 |
| 2025-04-22 | 6,100.00 | 6,100.00 | 5,500.00 | 6,000.00 | 6,000.00 | 291,940 |
| 2025-04-21 | 6,500.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | 145,202 |
| 2025-04-18 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 197,332 |
| 2025-04-17 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 71,627 |
| 2025-04-16 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 51,614 |
| 2025-04-15 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 172,436 |
| 2025-04-14 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 128,115 |
| 2025-04-11 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 344,066 |
| 2025-04-10 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 15,213 |
| 2025-04-09 | 5,700.00 | 5,700.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,842,139 |
| 2025-04-08 | 6,300.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | 308,859 |
| 2025-04-04 | 6,200.00 | 6,700.00 | 6,200.00 | 6,300.00 | 6,300.00 | 645,764 |
| 2025-04-03 | 7,500.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,800.00 | 552,382 |
| 2025-04-02 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 106,410 |
| 2025-04-01 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 49,075 |
| 2025-03-31 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 252,109 |
| 2025-03-28 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 207,701 |
| 2025-03-27 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 142,981 |
| 2025-03-26 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 156,107 |
| 2025-03-25 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 208,595 |
| 2025-03-24 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 203,567 |
| 2025-03-21 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 92,501 |
| 2025-03-20 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 238,541 |
| 2025-03-19 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 212,962 |
| 2025-03-18 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 197,002 |
| 2025-03-17 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 157,504 |
| 2025-03-14 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 282,170 |
| 2025-03-13 | 8,400.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 569,639 |
| 2025-03-12 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 294,699 |
| 2025-03-11 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 464,970 |
| 2025-03-10 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 555,121 |
| 2025-03-07 | 8,600.00 | 8,900.00 | 8,300.00 | 8,400.00 | 8,400.00 | 815,126 |
| 2025-03-06 | 8,300.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | 600,240 |
| 2025-03-05 | 8,100.00 | 8,600.00 | 7,900.00 | 8,300.00 | 8,300.00 | 1,533,293 |
| 2025-03-04 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 491,851 |
| 2025-03-03 | 8,000.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 762,210 |
| 2025-02-28 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 496,109 |
| 2025-02-27 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 764,099 |
| 2025-02-26 | 7,800.00 | 8,300.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,208,776 |
| 2025-02-25 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 240,361 |
| 2025-02-24 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 47,359 |
| 2025-02-21 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 84,752 |
| 2025-02-20 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 65,527 |
| 2025-02-19 | 7,600.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 54,154 |
| 2025-02-18 | 7,800.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 87,462 |
| 2025-02-17 | 7,600.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,800.00 | 215,490 |
| 2025-02-14 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 115,001 |
| 2025-02-13 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 42,720 |
| 2025-02-12 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 81,600 |
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.