Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PVS.VN stock page

Petrovietnam Technical Services Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-1631,500.0032,000.0029,000.0031,400.0031,400.001,593,849
2026-10-1533,000.0033,100.0031,500.0031,600.0031,600.005,992,020
2026-10-1433,100.0033,400.0032,700.0033,000.0033,000.001,906,049
2026-10-1333,000.0033,900.0032,900.0033,000.0033,000.002,539,682
2026-10-1233,900.0034,000.0033,000.0033,500.0033,500.002,624,041
2026-10-0934,200.0035,100.0033,600.0033,900.0033,900.005,249,614
2026-10-0833,600.0034,600.0033,500.0034,200.0034,200.005,174,639
2026-10-0733,600.0034,300.0033,500.0033,600.0033,600.003,282,436
2026-10-0633,000.0033,600.0032,100.0033,600.0033,600.004,841,273
2026-10-0533,500.0033,900.0033,100.0033,100.0033,100.001,641,775
2026-10-0234,100.0034,600.0033,100.0033,500.0033,500.002,720,486
2026-10-0133,400.0034,900.0033,400.0034,000.0034,000.005,236,144
2026-09-3034,100.0034,200.0033,300.0033,500.0033,500.003,543,553
2026-09-2933,100.0034,400.0033,000.0034,100.0034,100.007,210,939
2026-09-2831,600.0033,500.0031,600.0033,400.0033,400.004,510,542
2026-09-2532,500.0032,600.0031,600.0031,600.0031,600.002,554,493
2026-09-2433,200.0033,500.0032,100.0032,300.0032,300.003,551,739
2026-09-2333,100.0033,500.0032,800.0033,200.0033,200.002,472,439
2026-09-2233,300.0033,600.0032,600.0033,200.0033,200.003,771,668
2026-09-2133,300.0033,900.0033,100.0033,300.0033,300.002,960,838
2026-09-1833,000.0033,700.0033,000.0033,300.0033,300.002,178,235
2026-09-1734,000.0034,300.0033,000.0033,300.0033,300.005,863,719
2026-09-1634,200.0035,300.0034,100.0034,300.0034,300.005,578,053
2026-09-1533,600.0034,400.0032,000.0034,200.0034,200.008,109,946
2026-09-1428,900.0034,000.0028,900.0032,600.0032,600.003,687,367
2026-09-1138,699.9939,599.9838,299.9938,399.9931,999.996,667,171
2026-09-1038,499.9939,299.9938,199.9938,699.9932,249.992,178,214
2026-09-0938,899.9940,799.9838,399.9938,399.9931,999.993,108,265
2026-09-0835,999.9938,999.9934,999.9938,899.9932,416.652,551,868
2026-09-0738,499.9938,999.9937,299.9937,299.9931,083.323,140,490
2026-09-0438,999.9939,399.9838,299.9938,699.9932,249.992,302,794
2026-09-0339,899.9840,499.9838,699.9938,999.9932,499.994,062,215
2026-08-2838,999.9939,799.9838,999.9939,599.9832,999.993,877,353
2026-08-2739,599.9839,599.9838,899.9939,099.9932,583.322,435,316
2026-08-2637,999.9940,499.9837,599.9939,499.9832,916.656,938,513
2026-08-2537,999.9938,499.9937,599.9937,999.9931,666.653,222,779
2026-08-2437,099.9938,399.9937,099.9937,999.9931,666.655,861,355
2026-08-2136,799.9937,299.9935,699.9936,999.9930,833.323,437,188
2026-08-2036,499.9937,299.9935,699.9936,999.9930,833.324,239,210
2026-08-1935,999.9936,199.9935,499.9935,999.9929,999.993,302,113
2026-08-1834,099.9936,199.9933,999.9935,699.9929,749.994,957,217
2026-08-1733,999.9934,799.9931,899.9934,499.9928,749.992,792,279
2026-08-1434,899.9935,199.9934,499.9934,499.9928,749.992,943,314
2026-08-1335,599.9935,799.9934,899.9934,999.9929,166.662,154,882
2026-08-1234,999.9935,999.9934,599.9935,599.9929,666.662,222,340
2026-08-1135,199.9935,599.9934,999.9934,999.9929,166.662,676,479
2026-08-1034,499.9935,199.9934,399.9934,999.9929,166.662,294,691
2026-08-0733,999.9935,399.9933,999.9934,299.9928,583.323,589,957
2026-08-0634,199.9934,799.9933,899.9933,999.9928,333.321,907,670
2026-08-0534,499.9934,499.9933,899.9934,199.9928,499.992,686,279
2026-08-0434,499.9934,999.9934,399.9934,499.9928,749.991,702,772
2026-08-0334,799.9934,899.9933,899.9934,499.9928,749.992,426,933
2026-07-3134,899.9935,099.9934,099.9934,099.9928,416.662,867,009
2026-07-3033,499.9935,199.9933,499.9934,799.9928,999.992,342,362
2026-07-2933,599.9934,199.9933,499.9933,699.9928,083.32928,253
2026-07-2833,599.9934,299.9932,599.9933,599.9927,999.992,829,369
2026-07-2733,799.9934,599.9933,199.9933,299.9927,749.993,267,254
2026-07-2434,999.9935,099.9934,199.9934,199.9928,499.993,127,823
2026-07-2332,999.9934,299.9932,199.9934,299.9928,583.323,823,629
2026-07-2233,699.9934,399.9932,199.9933,099.9927,583.325,059,386
Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-11-13699.9994 VND
2023-10-26699.9994 VND
2022-09-27799.9993 VND
2021-09-27999.9992 VND
2020-11-20999.9992 VND
2019-09-27699.9994 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.