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
2024-02-2635,999.9736,299.9735,599.9736,099.9727,593.215,718,045
2024-02-2336,599.9737,299.9735,999.9735,999.9727,516.7710,344,996
2024-02-2233,299.9737,699.9733,299.9736,999.9728,281.136,780,335
2024-02-2137,199.9737,499.9736,899.9736,899.9728,204.696,530,102
2024-02-2033,799.9737,999.9733,799.9737,299.9728,510.436,786,719
2024-02-1937,199.9737,999.9737,099.9737,499.9728,663.307,771,459
2024-02-1636,699.9737,699.9736,699.9737,199.9728,434.006,184,798
2024-02-1538,999.9739,099.9736,999.9737,399.9728,586.876,187,999
2024-02-0737,799.9737,799.9737,199.9737,599.9728,739.745,094,344
2024-02-0636,899.9737,699.9736,699.9737,599.9728,739.7412,281,026
2024-02-0536,899.9737,099.9736,599.9736,699.9728,051.824,868,160
2024-02-0236,999.9736,999.9736,699.9736,699.9728,051.824,295,103
2024-02-0136,799.9737,299.9736,499.9736,899.9728,204.693,139,598
2024-01-3137,099.9737,399.9736,699.9736,699.9728,051.825,244,811
2024-01-3036,999.9737,599.9736,999.9737,199.9728,434.005,677,649
2024-01-2936,999.9737,199.9736,799.9736,899.9728,204.692,597,515
2024-01-2636,699.9737,299.9736,599.9736,899.9728,204.694,056,881
2024-01-2536,899.9737,199.9736,699.9736,799.9728,128.262,891,664
2024-01-2437,299.9737,399.9736,899.9736,899.9728,204.692,489,181
2024-01-2336,699.9737,399.9736,699.9737,099.9728,357.567,321,378
2024-01-2236,899.9737,199.9736,599.9736,699.9728,051.823,561,266
2024-01-1937,399.9737,499.9736,899.9736,899.9728,204.695,201,533
2024-01-1837,299.9737,399.9736,899.9737,099.9728,357.563,574,791
2024-01-1737,099.9737,699.9735,699.9737,099.9728,357.564,691,136
2024-01-1636,799.9737,099.9736,599.9737,099.9728,357.562,495,665
2024-01-1536,999.9737,299.9736,799.9736,799.9728,128.263,785,516
2024-01-1237,299.9737,599.9736,699.9736,799.9728,128.265,467,738
2024-01-1136,799.9737,199.9736,399.9737,199.9728,434.004,782,799
2024-01-1036,999.9737,199.9736,499.9736,499.9727,898.956,412,214
2024-01-0937,699.9737,799.9736,699.9736,799.9728,128.2611,379,130
2024-01-0838,499.9738,499.9737,499.9737,699.9728,816.186,885,855
2024-01-0538,399.9738,699.9737,699.9738,199.9729,198.352,797,288
2024-01-0438,299.9738,799.9738,199.9738,299.9729,274.795,359,689
2024-01-0337,899.9738,199.9737,699.9738,199.9729,198.354,499,264
2024-01-0238,199.9738,599.9737,899.9737,899.9728,969.052,981,843
2023-12-2938,099.9738,399.9737,999.9737,999.9729,045.482,610,648
2023-12-2838,999.9738,999.9738,199.9738,299.9729,274.793,483,772
2023-12-2738,999.9739,199.9738,699.9738,699.9729,580.533,809,430
2023-12-2638,499.9739,299.9738,499.9738,799.9729,656.973,964,030
2023-12-2538,399.9738,999.9738,399.9738,499.9729,427.663,268,120
2023-12-2237,999.9738,499.9737,999.9738,299.9729,274.793,002,955
2023-12-2137,399.9738,699.9737,399.9738,199.9729,198.351,867,834
2023-12-2037,899.9738,599.9737,899.9738,399.9729,351.223,907,149
2023-12-1937,599.9737,899.9737,099.9737,899.9728,969.053,255,824
2023-12-1837,499.9737,999.9737,399.9737,399.9728,586.872,360,995
2023-12-1537,799.9738,299.9737,499.9737,499.9728,663.305,843,015
2023-12-1438,099.9738,499.9737,699.9737,699.9728,816.183,451,753
2023-12-1339,499.9739,499.9737,599.9737,899.9728,969.0512,432,331
2023-12-1235,599.9739,699.9735,599.9739,399.9730,115.582,333,523
2023-12-1138,999.9739,499.9738,799.9739,499.9730,192.014,347,789
2023-12-0838,899.9739,299.9738,399.9738,799.9729,656.974,824,977
2023-12-0740,199.9740,199.9738,499.9738,799.9729,656.9712,485,024
2023-12-0640,499.9740,499.9739,199.9740,199.9730,727.066,644,989
2023-12-0539,499.9741,199.9739,299.9739,999.9730,574.1912,459,611
2023-12-0439,099.9739,799.9738,999.9739,299.9730,039.149,229,339
2023-12-0138,599.9739,499.9738,299.9738,799.9729,656.976,247,868
2023-11-3038,999.9739,699.9738,599.9738,599.9729,504.098,817,817
2023-11-2937,299.9739,399.9737,299.9738,999.9729,809.8415,071,592
2023-11-2837,099.9737,399.9736,699.9737,199.9728,434.003,607,026
2023-11-2737,099.9737,699.9736,799.9737,099.9728,357.563,606,572
← NewerPage 12 of 21 · 1,246 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.