Petrovietnam Technical Services Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	26,999.98	26,999.98	26,299.98	26,399.98	19,805.28	11,863,830
2023-03-09	27,499.98	27,699.98	27,099.98	27,099.98	20,330.42	5,355,814
2023-03-08	26,599.98	27,499.98	26,399.98	27,499.98	20,630.50	10,885,626
2023-03-07	23,999.98	26,899.98	23,999.98	26,799.98	20,105.36	6,233,488
2023-03-06	26,599.98	26,999.98	26,399.98	26,599.98	19,955.32	5,453,465
2023-03-03	26,899.98	27,399.98	26,399.98	26,399.98	19,805.28	11,138,667
2023-03-02	26,999.98	27,199.98	26,599.98	26,699.98	20,030.34	4,897,484
2023-03-01	23,799.98	26,999.98	23,799.98	26,999.98	20,255.40	9,035,688
2023-02-28	25,699.98	26,499.98	25,699.98	25,999.98	19,505.20	5,008,500
2023-02-27	25,599.98	26,199.98	24,999.98	25,699.98	19,280.14	8,240,623
2023-02-24	26,599.98	26,899.98	25,599.98	25,599.98	19,205.12	7,572,806
2023-02-23	25,999.98	26,499.98	25,099.98	26,499.98	19,880.30	13,089,877
2023-02-22	26,299.98	27,799.98	25,999.98	25,999.98	19,505.20	18,588,175
2023-02-21	26,899.98	27,399.98	26,299.98	26,399.98	19,805.28	11,105,741
2023-02-20	25,999.98	26,799.98	25,899.98	26,799.98	20,105.36	9,253,996
2023-02-17	26,399.98	26,699.98	25,899.98	25,999.98	19,505.20	5,659,201
2023-02-16	24,699.98	26,399.98	24,699.98	26,399.98	19,805.28	16,779,531
2023-02-15	24,399.98	25,099.98	24,399.98	24,699.98	18,529.94	6,001,903
2023-02-14	24,299.98	24,799.98	24,299.98	24,399.98	18,304.88	4,525,603
2023-02-13	23,799.98	24,399.98	23,599.98	24,299.98	18,229.86	8,400,981
2023-02-10	23,999.98	24,499.98	23,799.98	23,799.98	17,854.76	4,026,409
2023-02-09	23,699.98	24,899.98	23,499.98	24,399.98	18,304.88	11,189,511
2023-02-08	23,799.98	23,799.98	23,199.98	23,599.98	17,704.72	3,553,468
2023-02-07	23,199.98	24,099.98	23,099.98	23,299.98	17,479.66	6,093,908
2023-02-06	23,599.98	23,999.98	22,999.98	23,499.98	17,629.70	6,708,203
2023-02-03	23,899.98	24,299.98	23,499.98	23,599.98	17,704.72	4,698,261
2023-02-02	23,999.98	24,799.98	23,799.98	23,899.98	17,929.78	8,419,838
2023-02-01	25,699.98	25,899.98	23,799.98	23,999.98	18,004.80	10,090,348
2023-01-31	24,599.98	25,599.98	24,399.98	25,599.98	19,205.12	9,677,108
2023-01-30	24,499.98	25,399.98	24,499.98	24,599.98	18,454.92	10,407,657
2023-01-27	25,199.98	25,799.98	25,099.98	25,199.98	18,905.04	6,745,948
2023-01-19	24,999.98	25,299.98	24,799.98	24,999.98	18,755.00	6,600,898
2023-01-18	24,199.98	25,199.98	23,999.98	24,999.98	18,755.00	12,703,980
2023-01-17	23,199.98	23,999.98	23,199.98	23,999.98	18,004.80	6,717,060
2023-01-16	23,399.98	23,699.98	23,199.98	23,299.98	17,479.66	4,379,192
2023-01-13	23,899.98	24,299.98	23,299.98	23,399.98	17,554.68	5,906,250
2023-01-12	22,899.98	23,999.98	22,899.98	23,899.98	17,929.78	11,100,632
2023-01-11	22,499.98	23,199.98	22,499.98	22,899.98	17,179.58	3,587,359
2023-01-10	22,099.98	23,199.98	21,499.98	22,799.98	17,104.56	3,588,527
2023-01-09	23,099.98	23,299.98	22,699.98	22,799.98	17,104.56	4,157,405
2023-01-06	22,999.98	23,699.98	22,599.98	22,899.98	17,179.58	6,786,375
2023-01-05	21,999.98	23,199.98	21,999.98	22,999.98	17,254.60	4,553,994
2023-01-04	21,799.98	23,499.98	21,799.98	22,899.98	17,179.58	9,371,890
2023-01-03	21,599.98	22,599.98	21,599.98	22,399.98	16,804.48	4,612,631
2022-12-30	20,999.98	22,099.98	20,999.98	21,399.98	16,054.28	2,553,448
2022-12-29	20,999.98	22,199.98	20,999.98	21,599.98	16,204.32	3,318,660
2022-12-28	21,299.98	22,399.98	21,299.98	22,099.98	16,579.42	4,788,724
2022-12-27	20,299.98	22,099.98	20,299.98	22,099.98	16,579.42	5,839,173
2022-12-26	22,299.98	22,799.98	21,399.98	21,399.98	16,054.28	6,766,677
2022-12-23	21,899.98	22,599.98	21,899.98	22,299.98	16,729.46	4,319,895
2022-12-22	21,799.98	22,499.98	21,799.98	22,399.98	16,804.48	4,674,745
2022-12-21	21,999.98	22,799.98	21,499.98	21,799.98	16,354.36	6,291,228
2022-12-20	22,599.98	22,999.98	21,199.98	22,499.98	16,879.50	10,486,434
2022-12-19	23,099.98	23,599.98	22,499.98	22,499.98	16,879.50	8,991,826
2022-12-16	23,199.98	23,599.98	22,899.98	23,099.98	17,329.62	6,320,113
2022-12-15	23,299.98	24,099.98	22,999.98	23,299.98	17,479.66	8,785,910
2022-12-14	22,799.98	23,999.98	22,799.98	23,399.98	17,554.68	9,255,841
2022-12-13	20,499.98	22,799.98	20,499.98	22,799.98	17,104.56	7,748,419
2022-12-12	22,799.98	23,899.98	22,199.98	22,199.98	16,654.44	8,822,238
2022-12-09	23,399.98	23,799.98	22,999.98	22,999.98	17,254.60	6,892,532

← NewerPage 16 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-13	699.9994 VND
2023-10-26	699.9994 VND
2022-09-27	799.9993 VND
2021-09-27	999.9992 VND
2020-11-20	999.9992 VND
2019-09-27	699.9994 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.