Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PVS.VN stock page

Petrovietnam Technical Services Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1634,899.9739,799.9734,899.9739,599.9730,268.454,392,209
2024-08-1538,799.9738,799.9738,199.9738,699.9729,580.532,313,706
2024-08-1438,499.9739,299.9738,499.9738,999.9729,809.842,355,048
2024-08-1339,399.9739,699.9738,399.9739,299.9730,039.143,165,343
2024-08-1238,599.9739,199.9738,599.9739,199.9729,962.712,260,542
2024-08-0937,299.9738,599.9737,299.9738,599.9729,504.093,625,507
2024-08-0834,699.9738,499.9734,599.9737,999.9729,045.482,280,275
2024-08-0736,999.9738,499.9736,999.9738,399.9729,351.222,163,562
2024-08-0637,999.9738,499.9737,299.9738,399.9729,351.223,229,146
2024-08-0539,999.9739,999.9736,199.9737,799.9728,892.619,013,991
2024-08-0239,799.9740,199.9739,099.9739,999.9730,574.193,817,607
2024-08-0140,199.9741,299.9739,599.9739,999.9730,574.196,809,488
2024-07-3140,699.9741,399.9740,499.9740,599.9731,032.803,131,804
2024-07-3041,399.9741,499.9740,499.9740,699.9731,109.242,424,453
2024-07-2941,499.9741,899.9740,899.9741,199.9731,491.423,292,400
2024-07-2641,099.9741,799.9740,799.9741,799.9731,950.033,263,370
2024-07-2540,699.9740,999.9740,299.9740,999.9731,338.551,920,511
2024-07-2440,499.9741,299.9739,999.9740,999.9731,338.553,448,099
2024-07-2341,099.9741,399.9740,399.9740,499.9730,956.372,844,771
2024-07-2242,299.9642,299.9640,699.9740,999.9731,338.553,844,446
2024-07-1942,399.9642,599.9641,599.9742,299.9632,332.213,152,214
2024-07-1841,899.9742,399.9640,999.9742,399.9632,408.642,811,248
2024-07-1743,199.9643,199.9639,999.9741,499.9731,720.725,043,546
2024-07-1642,999.9643,299.9642,499.9642,999.9632,867.261,752,887
2024-07-1542,699.9643,199.9642,599.9642,999.9632,867.262,038,609
2024-07-1243,099.9643,399.9642,599.9642,699.9632,637.952,899,262
2024-07-1143,499.9643,799.9642,899.9642,999.9632,867.263,511,834
2024-07-1044,199.9644,399.9643,299.9643,399.9633,173.003,317,049
2024-07-0943,199.9644,299.9642,899.9644,199.9633,784.487,305,397
2024-07-0842,699.9643,199.9642,299.9642,999.9632,867.263,571,933
2024-07-0542,899.9642,999.9641,899.9742,699.9632,637.953,761,232
2024-07-0442,199.9642,599.9641,899.9742,499.9632,485.083,210,407
2024-07-0339,999.9742,499.9639,999.9742,099.9632,179.342,617,643
2024-07-0240,999.9742,299.9640,999.9742,299.9632,332.214,523,716
2024-07-0140,599.9741,199.9740,299.9740,999.9731,338.552,817,347
2024-06-2841,199.9741,599.9740,099.9740,599.9731,032.804,286,109
2024-06-2741,699.9741,699.9741,199.9741,199.9731,491.422,438,106
2024-06-2641,699.9741,699.9740,799.9741,699.9731,873.594,733,194
2024-06-2541,999.9641,999.9641,099.9741,699.9731,873.594,013,967
2024-06-2443,099.9643,499.9640,599.9741,399.9731,644.299,543,418
2024-06-2143,599.9643,599.9642,999.9642,999.9632,867.265,036,177
2024-06-2043,699.9644,199.9642,999.9643,299.9633,096.566,580,299
2024-06-1943,799.9643,999.9643,299.9643,599.9633,325.873,802,641
2024-06-1843,099.9643,799.9643,099.9643,599.9633,325.874,246,275
2024-06-1746,799.9646,799.9642,999.9643,099.9632,943.696,015,573
2024-06-1447,299.9647,299.9643,699.9643,699.9633,402.308,995,959
2024-06-1340,899.9745,899.9640,899.9745,299.9634,625.277,533,453
2024-06-1244,599.9645,499.9644,599.9645,399.9634,701.717,162,962
2024-06-1144,299.9644,999.9643,999.9644,499.9634,013.794,722,044
2024-06-1043,899.9644,999.9643,699.9644,099.9633,708.055,659,363
2024-06-0743,799.9644,499.9643,599.9643,899.9633,555.174,361,144
2024-06-0643,199.9644,399.9643,199.9643,599.9633,325.873,908,055
2024-06-0544,299.9644,599.9643,399.9643,499.9633,249.435,476,393
2024-06-0443,999.9645,199.9643,599.9644,199.9633,784.487,586,818
2024-06-0343,499.9644,399.9643,299.9643,799.9633,478.746,809,288
2024-05-3142,999.9643,999.9642,999.9643,399.9633,173.005,157,667
2024-05-3043,999.9644,199.9640,099.9743,899.9633,555.1711,191,918
2024-05-2945,299.9645,699.9643,799.9644,199.9633,784.487,591,109
2024-05-2841,999.9645,799.9641,999.9645,299.9634,625.275,292,799
2024-05-2744,899.9644,999.9643,799.9644,899.9634,319.534,816,054
← NewerPage 10 of 21 · 1,250 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.