Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,300.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 72,300 |
| 2025-02-10 | 7,400.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 95,705 |
| 2025-02-07 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 88,929 |
| 2025-02-06 | 7,700.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 110,203 |
| 2025-02-05 | 7,800.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 54,700 |
| 2025-02-04 | 7,600.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 54,409 |
| 2025-02-03 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 23,336 |
| 2025-01-24 | 7,700.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 40,303 |
| 2025-01-23 | 7,600.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 16,975 |
| 2025-01-22 | 7,700.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 46,610 |
| 2025-01-21 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 35,829 |
| 2025-01-20 | 7,900.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 74,402 |
| 2025-01-17 | 7,800.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 105,701 |
| 2025-01-16 | 7,600.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 61,052 |
| 2025-01-15 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 45,004 |
| 2025-01-14 | 7,900.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 23,760 |
| 2025-01-13 | 7,700.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 100,211 |
| 2025-01-10 | 7,800.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 45,501 |
| 2025-01-09 | 7,500.00 | 8,300.00 | 7,500.00 | 8,000.00 | 8,000.00 | 497,892 |
| 2025-01-08 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 41,801 |
| 2025-01-07 | 7,600.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 59,006 |
| 2025-01-06 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 41,320 |
| 2025-01-03 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 113,208 |
| 2025-01-02 | 7,500.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 128,400 |
| 2024-12-31 | 7,800.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 80,759 |
| 2024-12-30 | 7,700.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 425,104 |
| 2024-12-27 | 7,400.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 208,853 |
| 2024-12-26 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 97,902 |
| 2024-12-25 | 7,100.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 48,165 |
| 2024-12-24 | 7,100.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 75,471 |
| 2024-12-23 | 7,000.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 134,021 |
| 2024-12-20 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 82,506 |
| 2024-12-19 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 73,679 |
| 2024-12-18 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 37,722 |
| 2024-12-17 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 79,904 |
| 2024-12-16 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 49,330 |
| 2024-12-13 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 41,727 |
| 2024-12-12 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 97,161 |
| 2024-12-11 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 64,100 |
| 2024-12-10 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 11,150 |
| 2024-12-09 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 35,403 |
| 2024-12-06 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 47,100 |
| 2024-12-05 | 6,700.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 76,122 |
| 2024-12-04 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 49,249 |
| 2024-12-03 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 35,425 |
| 2024-12-02 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 25,305 |
| 2024-11-29 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 19,382 |
| 2024-11-28 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 15,905 |
| 2024-11-27 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 34,051 |
| 2024-11-26 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 78,615 |
| 2024-11-25 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 61,705 |
| 2024-11-22 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 19,628 |
| 2024-11-21 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 9,603 |
| 2024-11-20 | 6,700.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 84,001 |
| 2024-11-19 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 13,211 |
| 2024-11-18 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 29,802 |
| 2024-11-15 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 31,205 |
| 2024-11-14 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 23,604 |
| 2024-11-13 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 36,325 |
| 2024-11-12 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 32,004 |
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.