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
2024-05-2445,799.9646,699.9642,999.9643,899.9633,555.1714,241,164
2024-05-2344,899.9646,599.9644,599.9645,799.9635,007.459,350,279
2024-05-2245,799.9645,799.9644,099.9644,999.9634,395.977,762,679
2024-05-2144,699.9645,399.9644,099.9645,399.9634,701.718,557,035
2024-05-2045,999.9647,999.9644,599.9644,699.9634,166.668,092,924
2024-05-1745,599.9645,899.9645,399.9645,499.9634,778.144,058,968
2024-05-1644,299.9645,999.9643,699.9645,599.9634,854.5814,039,486
2024-05-1543,499.9644,399.9643,399.9643,599.9633,325.875,541,909
2024-05-1443,599.9644,299.9643,299.9643,499.9633,249.434,920,725
2024-05-1343,999.9644,399.9643,199.9644,099.9633,708.059,135,027
2024-05-1042,499.9644,399.9642,099.9643,899.9633,555.1714,213,982
2024-05-0943,099.9643,599.9642,199.9642,499.9632,485.085,221,217
2024-05-0840,699.9743,799.9639,999.9742,999.9632,867.2620,404,754
2024-05-0740,799.9740,999.9740,299.9740,799.9731,185.684,563,597
2024-05-0639,599.9740,599.9739,299.9740,599.9731,032.806,714,519
2024-05-0339,099.9740,199.9738,999.9739,399.9730,115.587,889,723
2024-05-0239,499.9739,799.9739,099.9739,299.9730,039.144,253,247
2024-04-2639,199.9740,299.9738,499.9739,699.9730,344.889,628,909
2024-04-2539,499.9739,499.9738,699.9739,299.9730,039.146,050,528
2024-04-2438,099.9739,399.9738,099.9739,299.9730,039.147,584,682
2024-04-2338,999.9739,299.9737,199.9738,099.9729,121.927,613,563
2024-04-2238,299.9739,299.9737,999.9738,799.9729,656.975,742,812
2024-04-1938,499.9739,499.9738,199.9738,399.9729,351.2213,217,058
2024-04-1739,999.9739,999.9738,599.9738,599.9729,504.098,625,561
2024-04-1638,999.9739,899.9738,399.9739,899.9730,497.7614,047,524
2024-04-1543,199.9643,699.9638,799.9738,899.9729,733.4022,192,790
2024-04-1242,999.9642,999.9642,299.9642,999.9632,867.267,055,962
2024-04-1141,499.9742,799.9640,899.9742,699.9632,637.9511,405,670
2024-04-1042,399.9642,899.9641,299.9741,499.9731,720.729,115,117
2024-04-0941,499.9742,899.9641,499.9742,399.9632,408.647,866,677
2024-04-0842,499.9643,099.9641,999.9641,999.9632,102.9010,917,615
2024-04-0542,999.9644,799.9642,199.9642,199.9632,255.7716,823,265
2024-04-0442,799.9644,399.9642,599.9642,899.9632,790.8213,966,632
2024-04-0343,699.9644,199.9642,299.9642,799.9632,714.3814,779,417
2024-04-0240,299.9743,799.9640,099.9743,699.9633,402.3021,907,034
2024-04-0139,299.9741,199.9739,299.9740,699.9731,109.2419,568,138
2024-03-2939,499.9739,999.9739,199.9739,199.9729,962.718,685,329
2024-03-2839,399.9739,599.9738,499.9738,999.9729,809.848,682,797
2024-03-2739,499.9740,299.9739,199.9739,199.9729,962.719,139,229
2024-03-2635,399.9739,399.9735,399.9739,099.9729,886.278,472,520
2024-03-2538,499.9740,299.9738,399.9738,899.9729,733.4018,230,530
2024-03-2238,599.9738,899.9737,999.9738,499.9729,427.669,501,894
2024-03-2137,399.9738,799.9737,399.9738,399.9729,351.2218,558,669
2024-03-2037,199.9737,599.9736,999.9737,599.9728,739.745,427,564
2024-03-1936,999.9737,599.9736,899.9737,199.9728,434.004,257,025
2024-03-1837,899.9738,299.9736,499.9736,799.9728,128.2611,555,107
2024-03-1537,999.9738,599.9737,399.9737,899.9728,969.056,910,835
2024-03-1437,099.9738,899.9736,999.9737,899.9728,969.0523,615,450
2024-03-1335,999.9736,899.9733,499.9736,899.9728,204.696,664,135
2024-03-1236,199.9736,599.9736,099.9736,299.9727,746.086,775,755
2024-03-1137,199.9737,299.9736,199.9736,299.9727,746.0811,868,632
2024-03-0837,999.9738,199.9737,199.9737,199.9728,434.008,294,954
2024-03-0737,499.9738,499.9737,499.9737,899.9728,969.0515,104,064
2024-03-0637,299.9738,099.9737,099.9737,499.9728,663.3014,517,622
2024-03-0537,299.9737,499.9736,999.9737,299.9728,510.434,678,543
2024-03-0436,899.9737,699.9736,899.9737,299.9728,510.439,256,668
2024-03-0136,999.9737,299.9736,599.9736,899.9728,204.698,265,433
2024-02-2937,499.9737,599.9736,699.9736,799.9728,128.266,664,294
2024-02-2836,499.9738,499.9736,499.9737,199.9728,434.0016,996,001
2024-02-2736,499.9736,599.9735,999.9736,499.9727,898.956,135,373
← NewerPage 11 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.