Petrovienam Securities Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 17,763 |
| 2024-11-08 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 13,210 |
| 2024-11-07 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 29,022 |
| 2024-11-06 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 22,200 |
| 2024-11-05 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 7,604 |
| 2024-11-04 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 16,241 |
| 2024-11-01 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 10,927 |
| 2024-10-31 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 37,502 |
| 2024-10-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 31,309 |
| 2024-10-29 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 33,082 |
| 2024-10-28 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 12,187 |
| 2024-10-25 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 35,540 |
| 2024-10-24 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 39,589 |
| 2024-10-23 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 18,500 |
| 2024-10-22 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 87,694 |
| 2024-10-21 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 9,890 |
| 2024-10-18 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 72,137 |
| 2024-10-17 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 20,552 |
| 2024-10-16 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 23,591 |
| 2024-10-15 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 24,732 |
| 2024-10-14 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 23,603 |
| 2024-10-11 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 57,125 |
| 2024-10-10 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 55,038 |
| 2024-10-09 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 46,128 |
| 2024-10-08 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 43,964 |
| 2024-10-07 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 14,331 |
| 2024-10-04 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 17,711 |
| 2024-10-03 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 56,565 |
| 2024-10-02 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 31,882 |
| 2024-10-01 | 7,500.00 | 8,100.00 | 7,500.00 | 7,900.00 | 7,900.00 | 276,194 |
| 2024-09-30 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 24,443 |
| 2024-09-27 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 70,642 |
| 2024-09-26 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 44,728 |
| 2024-09-25 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 60,565 |
| 2024-09-24 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 23,611 |
| 2024-09-23 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 34,183 |
| 2024-09-20 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 36,211 |
| 2024-09-19 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 49,337 |
| 2024-09-18 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 58,702 |
| 2024-09-17 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 5,912 |
| 2024-09-16 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 36,421 |
| 2024-09-13 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 9,401 |
| 2024-09-12 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8,612 |
| 2024-09-11 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 15,525 |
| 2024-09-10 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 93,600 |
| 2024-09-09 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 56,023 |
| 2024-09-06 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 25,202 |
| 2024-09-05 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 24,201 |
| 2024-09-04 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 33,832 |
| 2024-08-30 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 64,952 |
| 2024-08-29 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 8,709 |
| 2024-08-28 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 25,209 |
| 2024-08-27 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 96,142 |
| 2024-08-26 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 31,910 |
| 2024-08-23 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 122,270 |
| 2024-08-22 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 62,015 |
| 2024-08-21 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 18,802 |
| 2024-08-20 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 70,579 |
| 2024-08-19 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 52,720 |
| 2024-08-16 | 7,300.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 122,870 |
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.