Petro Capital and Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2,750.00 | 2,840.00 | 2,740.00 | 2,810.00 | 2,810.00 | 161,600 |
| 2026-01-22 | 2,730.00 | 2,780.00 | 2,710.00 | 2,750.00 | 2,750.00 | 31,000 |
| 2026-01-21 | 2,750.00 | 2,750.00 | 2,710.00 | 2,740.00 | 2,740.00 | 50,900 |
| 2026-01-20 | 2,700.00 | 2,750.00 | 2,690.00 | 2,740.00 | 2,740.00 | 130,500 |
| 2026-01-19 | 2,650.00 | 2,710.00 | 2,650.00 | 2,700.00 | 2,700.00 | 7,400 |
| 2026-01-16 | 2,740.00 | 2,740.00 | 2,650.00 | 2,650.00 | 2,650.00 | 32,400 |
| 2026-01-15 | 2,690.00 | 2,750.00 | 2,650.00 | 2,720.00 | 2,720.00 | 60,600 |
| 2026-01-14 | 2,840.00 | 2,840.00 | 2,710.00 | 2,710.00 | 2,710.00 | 8,800 |
| 2026-01-13 | 2,780.00 | 2,840.00 | 2,750.00 | 2,800.00 | 2,800.00 | 61,000 |
| 2026-01-12 | 2,790.00 | 2,790.00 | 2,700.00 | 2,780.00 | 2,780.00 | 11,300 |
| 2026-01-09 | 2,770.00 | 2,860.00 | 2,770.00 | 2,790.00 | 2,790.00 | 35,100 |
| 2026-01-08 | 2,800.00 | 2,800.00 | 2,690.00 | 2,780.00 | 2,780.00 | 29,000 |
| 2026-01-07 | 2,820.00 | 2,820.00 | 2,680.00 | 2,760.00 | 2,760.00 | 78,600 |
| 2026-01-06 | 2,800.00 | 2,850.00 | 2,660.00 | 2,780.00 | 2,780.00 | 72,000 |
| 2026-01-05 | 2,820.00 | 2,850.00 | 2,780.00 | 2,800.00 | 2,800.00 | 44,300 |
| 2025-12-31 | 2,800.00 | 2,810.00 | 2,800.00 | 2,800.00 | 2,800.00 | 10,600 |
| 2025-12-30 | 2,750.00 | 2,800.00 | 2,690.00 | 2,800.00 | 2,800.00 | 64,300 |
| 2025-12-29 | 2,850.00 | 2,850.00 | 2,800.00 | 2,830.00 | 2,830.00 | 2,600 |
| 2025-12-26 | 2,790.00 | 2,800.00 | 2,760.00 | 2,790.00 | 2,790.00 | 15,200 |
| 2025-12-25 | 2,820.00 | 2,820.00 | 2,770.00 | 2,790.00 | 2,790.00 | 57,100 |
| 2025-12-24 | 2,770.00 | 2,870.00 | 2,770.00 | 2,870.00 | 2,870.00 | 33,900 |
| 2025-12-23 | 2,870.00 | 2,920.00 | 2,750.00 | 2,870.00 | 2,870.00 | 48,900 |
| 2025-12-22 | 2,930.00 | 3,000.00 | 2,850.00 | 2,920.00 | 2,920.00 | 23,200 |
| 2025-12-19 | 2,810.00 | 2,990.00 | 2,800.00 | 2,930.00 | 2,930.00 | 49,500 |
| 2025-12-18 | 2,960.00 | 2,960.00 | 2,800.00 | 2,810.00 | 2,810.00 | 167,500 |
| 2025-12-17 | 2,950.00 | 2,970.00 | 2,900.00 | 2,950.00 | 2,950.00 | 36,900 |
| 2025-12-16 | 3,100.00 | 3,100.00 | 2,890.00 | 2,930.00 | 2,930.00 | 38,600 |
| 2025-12-15 | 3,150.00 | 3,150.00 | 2,760.00 | 3,000.00 | 3,000.00 | 79,200 |
| 2025-12-12 | 3,040.00 | 3,040.00 | 2,950.00 | 2,960.00 | 2,960.00 | 16,400 |
| 2025-12-11 | 2,960.00 | 3,050.00 | 2,950.00 | 3,020.00 | 3,020.00 | 29,700 |
| 2025-12-10 | 3,050.00 | 3,050.00 | 2,980.00 | 2,980.00 | 2,980.00 | 43,400 |
| 2025-12-09 | 3,050.00 | 3,050.00 | 2,950.00 | 3,050.00 | 3,050.00 | 24,200 |
| 2025-12-08 | 3,020.00 | 3,050.00 | 3,020.00 | 3,050.00 | 3,050.00 | 8,400 |
| 2025-12-05 | 2,980.00 | 3,060.00 | 2,920.00 | 3,060.00 | 3,060.00 | 71,000 |
| 2025-12-04 | 3,000.00 | 3,000.00 | 2,900.00 | 2,990.00 | 2,990.00 | 62,800 |
| 2025-12-03 | 3,040.00 | 3,040.00 | 2,930.00 | 2,990.00 | 2,990.00 | 17,400 |
| 2025-12-02 | 2,950.00 | 3,030.00 | 2,950.00 | 3,020.00 | 3,020.00 | 45,300 |
| 2025-12-01 | 3,050.00 | 3,050.00 | 2,900.00 | 3,030.00 | 3,030.00 | 95,800 |
| 2025-11-28 | 3,020.00 | 3,110.00 | 3,020.00 | 3,110.00 | 3,110.00 | 700 |
| 2025-11-27 | 3,090.00 | 3,140.00 | 3,020.00 | 3,020.00 | 3,020.00 | 17,700 |
| 2025-11-26 | 3,180.00 | 3,180.00 | 3,080.00 | 3,090.00 | 3,090.00 | 18,100 |
| 2025-11-25 | 3,110.00 | 3,110.00 | 3,030.00 | 3,100.00 | 3,100.00 | 10,900 |
| 2025-11-24 | 3,090.00 | 3,090.00 | 3,000.00 | 3,090.00 | 3,090.00 | 13,500 |
| 2025-11-21 | 3,050.00 | 3,090.00 | 3,050.00 | 3,090.00 | 3,090.00 | 12,300 |
| 2025-11-20 | 3,080.00 | 3,090.00 | 3,060.00 | 3,090.00 | 3,090.00 | 6,700 |
| 2025-11-19 | 3,100.00 | 3,100.00 | 3,030.00 | 3,090.00 | 3,090.00 | 57,500 |
| 2025-11-18 | 3,100.00 | 3,110.00 | 3,050.00 | 3,090.00 | 3,090.00 | 8,800 |
| 2025-11-17 | 3,050.00 | 3,080.00 | 2,960.00 | 3,080.00 | 3,080.00 | 103,200 |
| 2025-11-14 | 3,120.00 | 3,150.00 | 3,000.00 | 3,030.00 | 3,030.00 | 5,300 |
| 2025-11-13 | 3,030.00 | 3,100.00 | 3,030.00 | 3,090.00 | 3,090.00 | 34,700 |
| 2025-11-12 | 3,010.00 | 3,050.00 | 2,960.00 | 3,010.00 | 3,010.00 | 20,700 |
| 2025-11-11 | 3,090.00 | 3,090.00 | 2,910.00 | 2,950.00 | 2,950.00 | 3,600 |
| 2025-11-10 | 2,890.00 | 3,140.00 | 2,890.00 | 3,080.00 | 3,080.00 | 3,400 |
| 2025-11-07 | 3,140.00 | 3,140.00 | 3,020.00 | 3,080.00 | 3,080.00 | 3,500 |
| 2025-11-06 | 3,030.00 | 3,100.00 | 3,030.00 | 3,050.00 | 3,050.00 | 11,900 |
| 2025-11-05 | 3,110.00 | 3,140.00 | 3,020.00 | 3,030.00 | 3,030.00 | 60,600 |
| 2025-11-04 | 3,150.00 | 3,150.00 | 2,920.00 | 3,130.00 | 3,130.00 | 12,800 |
| 2025-11-03 | 3,140.00 | 3,180.00 | 3,050.00 | 3,080.00 | 3,080.00 | 16,200 |
| 2025-10-31 | 3,110.00 | 3,140.00 | 3,090.00 | 3,110.00 | 3,110.00 | 10,900 |
| 2025-10-30 | 3,070.00 | 3,100.00 | 3,070.00 | 3,100.00 | 3,100.00 | 31,400 |
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.