Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← PVS.VN stock page

Petrovietnam Technical Services Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-3134,899.9735,799.9734,899.9735,499.9726,632.109,862,128
2023-08-3034,999.9735,299.9734,499.9734,899.9726,181.985,528,138
2023-08-2933,599.9735,099.9733,499.9734,899.9726,181.9811,648,300
2023-08-2833,199.9733,699.9733,199.9733,499.9725,131.704,475,675
2023-08-2533,399.9733,699.9732,999.9733,199.9724,906.643,966,196
2023-08-2432,599.9733,399.9732,399.9733,399.9725,056.684,043,857
2023-08-2333,199.9733,399.9732,299.9732,699.9724,531.543,882,646
2023-08-2232,999.9732,999.9731,099.9732,999.9724,756.605,559,098
2023-08-2131,999.9732,999.9731,599.9732,799.9724,606.566,709,076
2023-08-1834,099.9734,899.9730,899.9731,999.9724,006.4016,320,167
2023-08-1734,699.9734,899.9734,099.9734,099.9725,581.829,100,722
2023-08-1634,599.9735,499.9734,399.9734,699.9726,031.947,619,600
2023-08-1535,299.9735,299.9734,599.9734,599.9725,956.926,659,800
2023-08-1434,499.9735,399.9734,499.9734,999.9726,257.006,457,679
2023-08-1134,999.9735,499.9734,399.9734,999.9726,257.009,026,959
2023-08-1035,999.9736,199.9734,999.9734,999.9726,257.0010,258,670
2023-08-0935,999.9736,199.9735,499.9735,699.9726,782.146,346,609
2023-08-0834,399.9736,399.9734,199.9735,999.9727,007.2027,927,497
2023-08-0734,299.9734,499.9733,899.9734,299.9725,731.865,979,607
2023-08-0433,099.9734,299.9732,799.9734,299.9725,731.868,431,123
2023-08-0333,999.9733,999.9732,999.9732,999.9724,756.609,507,784
2023-08-0233,699.9734,299.9733,399.9733,999.9725,506.807,185,578
2023-08-0134,499.9734,799.9733,699.9733,699.9725,281.749,413,456
2023-07-3134,399.9735,499.9734,299.9734,399.9725,806.886,663,247
2023-07-2834,299.9734,799.9733,899.9734,399.9725,806.887,240,243
2023-07-2734,799.9734,999.9733,799.9734,099.9725,581.829,600,793
2023-07-2634,999.9735,099.9734,599.9734,799.9726,106.964,926,516
2023-07-2534,999.9735,399.9734,399.9734,999.9726,257.006,373,034
2023-07-2434,599.9735,199.9734,199.9734,899.9726,181.988,100,519
2023-07-2133,999.9734,599.9733,899.9734,299.9725,731.864,428,334
2023-07-2033,899.9733,999.9733,499.9733,899.9725,431.784,585,920
2023-07-1934,599.9734,699.9733,799.9733,899.9725,431.786,827,175
2023-07-1834,799.9735,399.9734,499.9734,499.9725,881.905,577,449
2023-07-1734,099.9734,999.9733,799.9734,799.9726,106.968,134,841
2023-07-1434,099.9734,399.9733,599.9733,999.9725,506.805,703,543
2023-07-1333,999.9734,399.9733,699.9733,999.9725,506.804,495,685
2023-07-1234,099.9734,299.9733,699.9733,799.9725,356.765,111,282
2023-07-1133,799.9733,999.9733,499.9733,799.9725,356.766,035,478
2023-07-1033,399.9734,299.9733,399.9733,699.9725,281.747,711,527
2023-07-0733,099.9733,499.9732,999.9733,199.9724,906.645,894,601
2023-07-0633,999.9734,099.9732,899.9733,099.9724,831.6213,266,363
2023-07-0534,599.9734,799.9733,899.9733,899.9725,431.786,674,116
2023-07-0433,199.9734,799.9733,199.9734,599.9725,956.9212,787,509
2023-07-0332,399.9733,599.9732,399.9733,199.9724,906.647,327,870
2023-06-3032,499.9732,899.9732,399.9732,399.9724,306.484,044,623
2023-06-2932,999.9733,399.9732,499.9732,499.9724,381.508,334,103
2023-06-2833,099.9733,499.9732,499.9732,699.9724,531.548,455,557
2023-06-2732,699.9733,399.9732,599.9732,799.9724,606.569,268,629
2023-06-2631,999.9732,699.9731,399.9732,599.9724,456.528,389,885
2023-06-2332,599.9733,099.9731,699.9731,799.9723,856.3619,295,968
2023-06-2233,399.9733,399.9732,399.9733,099.9724,831.6210,181,560
2023-06-2133,199.9733,699.9732,799.9733,099.9724,831.628,883,097
2023-06-2033,099.9733,199.9732,699.9733,099.9724,831.624,517,238
2023-06-1932,499.9733,699.9732,299.9732,799.9724,606.5611,649,336
2023-06-1633,199.9733,499.9732,299.9732,399.9724,306.4810,871,238
2023-06-1530,499.9732,999.9730,499.9732,999.9724,756.6019,075,993
2023-06-1431,099.9731,599.9730,499.9730,499.9722,881.109,779,603
2023-06-1330,899.9731,199.9730,499.9730,899.9723,181.187,712,491
2023-06-1230,599.9730,899.9729,899.9830,899.9723,181.189,568,246
2023-06-0930,799.9730,899.9730,199.9730,599.9722,956.127,701,610
← NewerPage 14 of 21 · 1,251 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.