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
2023-11-2436,499.9737,099.9735,999.9736,999.9728,281.136,756,473
2023-11-2338,299.9739,199.9736,499.9736,499.9727,898.9510,802,128
2023-11-2238,499.9738,799.9737,799.9738,399.9729,351.225,189,094
2023-11-2134,999.9738,499.9734,999.9738,499.9729,427.6615,897,859
2023-11-2035,999.9736,899.9735,499.9736,599.9727,975.394,361,605
2023-11-1737,199.9737,399.9736,199.9736,399.9727,822.5110,887,147
2023-11-1636,899.9737,399.9736,599.9737,399.9728,586.875,248,378
2023-11-1537,299.9738,099.9736,799.9736,899.9728,204.6911,398,989
2023-11-1437,599.9738,199.9737,199.9737,199.9728,434.005,020,601
2023-11-1336,499.9737,399.9736,299.9737,399.9728,586.876,977,254
2023-11-1035,099.9737,299.9735,099.9736,499.9727,898.957,028,097
2023-11-0933,499.9737,599.9733,499.9736,799.9728,128.268,985,936
2023-11-0835,599.9737,199.9734,999.9737,199.9728,434.007,090,927
2023-11-0735,299.9736,499.9734,599.9735,599.9727,211.037,026,484
2023-11-0634,899.9735,199.9733,499.9734,999.9726,752.423,905,875
2023-11-0335,099.9735,599.9734,299.9734,899.9726,675.985,054,113
2023-11-0234,099.9735,399.9733,899.9735,099.9726,828.856,770,440
2023-11-0130,499.9733,999.9730,499.9733,799.9725,835.195,389,200
2023-10-3134,999.9735,499.9731,499.9732,999.9725,223.7113,965,027
2023-10-3037,499.9737,899.9734,999.9734,999.9726,752.426,327,569
2023-10-2735,599.9737,399.9734,499.9737,099.9728,357.566,303,024
2023-10-2637,699.9737,699.9733,699.9735,599.9727,211.0316,745,428
2023-10-2537,499.9738,599.9737,499.9737,799.9728,357.566,224,783
2023-10-2438,299.9738,799.9737,599.9738,099.9728,582.623,984,757
2023-10-2338,899.9738,999.9737,599.9738,199.9728,657.647,303,962
2023-10-2037,699.9738,899.9737,099.9738,899.9729,182.789,277,998
2023-10-1938,499.9738,899.9736,899.9737,599.9728,207.528,695,439
2023-10-1837,999.9738,999.9736,399.9738,499.9728,882.7016,080,521
2023-10-1740,899.9740,999.9737,999.9737,999.9728,507.6011,338,154
2023-10-1640,199.9741,399.9739,599.9740,699.9730,533.1412,810,700
2023-10-1338,899.9740,399.9738,699.9739,899.9729,932.9812,032,196
2023-10-1239,299.9739,399.9738,599.9738,999.9729,257.807,638,305
2023-10-1137,799.9739,799.9737,799.9739,399.9729,557.8812,240,427
2023-10-1038,099.9738,499.9737,799.9737,799.9728,357.565,988,944
2023-10-0936,999.9738,499.9736,999.9738,199.9728,657.647,701,094
2023-10-0636,299.9737,099.9736,199.9736,799.9727,607.365,329,471
2023-10-0536,799.9737,399.9736,399.9736,399.9727,307.287,228,222
2023-10-0435,899.9737,799.9734,999.9737,199.9727,907.4411,344,133
2023-10-0337,799.9737,799.9735,599.9735,999.9727,007.2016,409,906
2023-10-0239,099.9739,099.9737,699.9737,899.9728,432.588,002,628
2023-09-2939,699.9740,099.9738,599.9738,599.9728,957.728,053,049
2023-09-2837,999.9739,499.9737,599.9739,499.9729,632.9016,095,647
2023-09-2736,199.9737,399.9735,899.9737,399.9728,057.486,619,499
2023-09-2635,599.9737,399.9735,599.9736,099.9727,082.227,393,482
2023-09-2537,299.9738,299.9735,599.9735,599.9726,707.129,257,359
2023-09-2238,499.9738,799.9735,899.9737,299.9727,982.4614,417,047
2023-09-2139,399.9739,699.9738,199.9738,399.9728,807.689,896,220
2023-09-2039,099.9739,299.9738,699.9739,199.9729,407.846,712,130
2023-09-1938,699.9739,399.9738,199.9738,899.9729,182.786,443,028
2023-09-1839,399.9739,699.9738,299.9738,499.9728,882.707,944,993
2023-09-1537,899.9740,499.9737,899.9739,399.9729,557.8814,504,076
2023-09-1437,399.9738,499.9736,799.9737,899.9728,432.5814,862,223
2023-09-1337,199.9738,299.9736,899.9737,199.9727,907.4411,250,243
2023-09-1235,899.9736,899.9735,599.9736,899.9727,682.386,117,807
2023-09-1137,899.9738,499.9735,799.9735,899.9726,932.1811,301,807
2023-09-0837,499.9737,699.9736,999.9737,099.9727,832.425,491,094
2023-09-0736,599.9737,699.9736,399.9737,499.9728,132.5012,951,398
2023-09-0636,799.9737,099.9736,199.9736,599.9727,457.327,731,369
2023-09-0535,699.9736,799.9735,599.9736,499.9727,382.3011,178,046
2023-08-3134,899.9735,799.9734,899.9735,499.9726,632.109,862,128
← NewerPage 13 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.