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
2023-06-0731,199.9731,599.9730,899.9730,999.9723,256.208,765,199
2023-06-0630,999.9731,299.9730,599.9730,999.9723,256.207,429,701
2023-06-0531,099.9731,699.9730,999.9731,099.9723,331.226,376,908
2023-06-0230,599.9731,399.9730,399.9730,999.9723,256.2010,238,333
2023-06-0130,999.9730,999.9730,199.9730,599.9722,956.128,107,102
2023-05-3130,099.9731,399.9729,999.9730,999.9723,256.2010,408,353
2023-05-3029,899.9830,599.9729,799.9830,599.9722,956.1210,723,183
2023-05-2930,499.9730,899.9729,899.9829,899.9822,430.9810,456,785
2023-05-2630,399.9730,799.9729,899.9830,299.9722,731.068,970,518
2023-05-2529,499.9830,499.9729,099.9830,399.9722,806.0811,162,402
2023-05-2429,499.9830,299.9729,499.9829,499.9822,130.9011,794,238
2023-05-2328,599.9829,499.9828,399.9829,499.9822,130.9015,278,213
2023-05-2228,499.9829,299.9828,499.9828,699.9821,530.749,209,204
2023-05-1926,599.9828,399.9826,599.9828,299.9821,230.6620,554,649
2023-05-1826,499.9826,799.9826,399.9826,599.9819,955.327,354,119
2023-05-1726,699.9827,199.9826,399.9826,399.9819,805.288,314,040
2023-05-1625,899.9827,199.9825,899.9826,699.9820,030.3414,098,653
2023-05-1526,099.9826,599.9825,699.9825,699.9819,280.146,715,666
2023-05-1226,099.9826,399.9825,999.9826,299.9819,730.264,680,619
2023-05-1126,099.9826,599.9825,899.9826,099.9819,580.228,089,381
2023-05-1025,899.9826,099.9825,699.9825,999.9819,505.203,179,695
2023-05-0925,799.9826,399.9825,699.9825,899.9819,430.187,555,821
2023-05-0825,199.9826,099.9825,199.9825,699.9819,280.145,590,778
2023-05-0522,599.9825,299.9822,599.9825,099.9818,830.022,175,471
2023-05-0425,299.9825,299.9824,799.9825,099.9818,830.023,926,781
2023-04-2825,099.9825,399.9824,999.9825,299.9818,980.062,658,350
2023-04-2725,299.9825,699.9824,999.9824,999.9818,755.004,274,405
2023-04-2624,999.9825,299.9824,799.9825,299.9818,980.062,877,868
2023-04-2525,099.9825,399.9824,799.9824,899.9818,679.983,087,605
2023-04-2424,899.9825,199.9824,699.9824,999.9818,755.002,280,774
2023-04-2125,299.9825,499.9824,899.9824,899.9818,679.984,213,502
2023-04-2025,499.9825,599.9824,999.9825,299.9818,980.064,171,829
2023-04-1925,999.9826,299.9825,399.9825,599.9819,205.123,509,908
2023-04-1825,599.9825,899.9825,499.9825,899.9819,430.183,743,364
2023-04-1724,999.9825,799.9824,999.9825,599.9819,205.123,287,758
2023-04-1426,299.9826,599.9825,599.9825,599.9819,205.126,336,956
2023-04-1326,299.9826,899.9826,199.9826,399.9819,805.2810,174,141
2023-04-1226,299.9826,599.9826,099.9826,099.9819,580.225,088,299
2023-04-1125,599.9826,399.9825,499.9826,099.9819,580.228,766,790
2023-04-1025,599.9826,299.9825,599.9825,699.9819,280.145,189,889
2023-04-0725,699.9825,999.9825,599.9825,899.9819,430.184,558,877
2023-04-0624,799.9826,599.9824,799.9825,699.9819,280.147,173,885
2023-04-0526,299.9826,799.9826,199.9826,399.9819,805.287,527,234
2023-04-0426,499.9826,799.9826,199.9826,299.9819,730.266,231,535
2023-04-0325,999.9826,799.9825,999.9826,399.9819,805.287,823,042
2023-03-3125,399.9825,699.9825,299.9825,399.9819,055.084,961,037
2023-03-3025,399.9825,599.9825,099.9825,299.9818,980.064,126,383
2023-03-2925,399.9825,699.9825,199.9825,299.9818,980.063,314,891
2023-03-2825,399.9825,999.9825,399.9825,399.9819,055.084,949,100
2023-03-2725,099.9825,399.9824,299.9825,199.9818,905.044,317,115
2023-03-2424,799.9825,299.9824,799.9825,199.9818,905.045,156,334
2023-03-2324,699.9824,899.9824,499.9824,799.9818,604.963,010,623
2023-03-2224,499.9824,999.9824,499.9824,699.9818,529.944,676,323
2023-03-2124,399.9824,599.9823,999.9824,299.9818,229.863,894,472
2023-03-2025,399.9825,399.9823,999.9823,999.9818,004.808,848,254
2023-03-1725,299.9825,599.9825,099.9825,399.9819,055.083,877,841
2023-03-1625,899.9825,899.9824,999.9825,199.9818,905.047,981,769
2023-03-1525,099.9826,099.9824,999.9826,099.9819,580.227,250,085
2023-03-1426,099.9826,199.9824,899.9824,899.9818,679.9811,974,396
2023-03-1326,199.9826,499.9825,899.9826,099.9819,580.226,205,477
← NewerPage 15 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.