Petrovietnam Technical Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	23,799.98	24,199.98	22,699.98	23,499.98	17,629.70	11,687,301
2022-12-07	22,199.98	24,299.98	22,199.98	23,499.98	17,629.70	9,976,289
2022-12-06	21,099.98	24,399.98	21,099.98	23,399.98	17,554.68	19,485,474
2022-12-05	23,099.98	24,299.98	23,099.98	23,399.98	17,554.68	11,418,640
2022-12-02	20,399.98	22,799.98	20,299.98	22,799.98	17,104.56	18,368,547
2022-12-01	20,599.98	22,199.98	20,599.98	20,799.98	15,604.16	12,820,548
2022-11-30	18,999.98	21,899.98	18,999.98	21,199.98	15,904.24	8,629,011
2022-11-29	19,999.98	21,199.98	19,699.98	21,099.98	15,829.22	11,620,097
2022-11-28	18,599.98	20,299.98	18,599.98	19,999.98	15,004.00	12,194,186
2022-11-25	17,699.99	19,399.98	17,099.99	19,399.98	14,553.88	4,337,887
2022-11-24	17,999.99	19,099.98	17,799.99	18,899.98	14,178.78	6,426,008
2022-11-23	18,999.98	19,699.98	17,999.99	19,099.98	14,328.82	5,297,633
2022-11-22	18,199.98	20,299.98	17,999.99	19,299.98	14,478.86	10,241,325
2022-11-21	17,099.99	19,099.98	17,099.99	18,599.98	13,953.72	6,415,873
2022-11-18	17,199.99	19,099.98	17,199.99	18,999.98	14,253.80	11,641,730
2022-11-17	18,799.98	19,799.98	18,499.98	19,099.98	14,328.82	7,522,848
2022-11-16	16,199.99	19,399.98	16,199.99	19,199.98	14,403.84	19,779,163
2022-11-15	19,299.98	19,999.98	17,999.99	17,999.99	13,503.60	6,659,741
2022-11-14	21,599.98	22,299.98	19,799.98	19,999.98	15,004.00	16,561,880
2022-11-11	19,399.98	22,799.98	19,399.98	21,899.98	16,429.38	7,511,617
2022-11-10	22,499.98	23,099.98	20,999.98	21,499.98	16,129.30	13,873,002
2022-11-09	21,499.98	23,899.98	21,499.98	23,199.98	17,404.64	14,537,370
2022-11-08	21,799.98	22,999.98	21,499.98	22,999.98	17,254.60	9,827,223
2022-11-07	21,299.98	22,399.98	21,299.98	21,599.98	16,204.32	10,188,192
2022-11-04	22,199.98	22,399.98	20,799.98	21,299.98	15,979.26	9,480,959
2022-11-03	22,699.98	22,999.98	22,099.98	22,199.98	16,654.44	6,158,393
2022-11-02	21,599.98	23,099.98	21,599.98	22,699.98	17,029.54	11,079,616
2022-11-01	21,399.98	22,099.98	20,799.98	21,499.98	16,129.30	5,386,708
2022-10-31	20,999.98	22,499.98	20,699.98	21,399.98	16,054.28	7,354,763
2022-10-28	20,399.98	22,799.98	20,399.98	22,099.98	16,579.42	7,318,712
2022-10-27	18,899.98	22,999.98	18,899.98	22,599.98	16,954.52	7,256,381
2022-10-26	19,999.98	21,699.98	19,099.98	20,999.98	15,754.20	4,946,599
2022-10-25	20,499.98	22,199.98	19,999.98	21,199.98	15,904.24	9,237,494
2022-10-24	22,099.98	22,799.98	20,699.98	20,699.98	15,529.14	11,918,117
2022-10-21	23,799.98	24,299.98	21,799.98	21,999.98	16,504.40	20,094,501
2022-10-20	23,599.98	24,099.98	23,499.98	23,699.98	17,779.74	5,601,045
2022-10-19	23,699.98	24,399.98	23,499.98	23,599.98	17,704.72	7,192,893
2022-10-18	24,299.98	24,599.98	23,499.98	23,699.98	17,779.74	9,273,333
2022-10-17	22,999.98	24,199.98	22,599.98	24,099.98	18,079.82	12,930,340
2022-10-14	22,799.98	23,699.98	22,799.98	23,299.98	17,479.66	8,521,604
2022-10-13	23,099.98	23,099.98	22,199.98	22,799.98	17,104.56	4,946,004
2022-10-12	21,499.98	23,399.98	20,999.98	22,799.98	17,104.56	6,492,007
2022-10-11	24,399.98	24,399.98	21,799.98	21,799.98	16,354.36	14,937,337
2022-10-10	22,799.98	24,399.98	22,799.98	24,099.98	18,079.82	10,212,209
2022-10-07	22,199.98	23,299.98	21,499.98	22,799.98	17,104.56	13,584,346
2022-10-06	23,399.98	23,799.98	22,199.98	22,199.98	16,654.44	8,908,274
2022-10-05	22,499.98	23,399.98	22,499.98	22,999.98	17,254.60	8,912,379
2022-10-04	21,299.98	23,299.98	21,299.98	21,899.98	16,429.38	8,158,298
2022-10-03	20,899.98	23,299.98	20,899.98	21,399.98	16,054.28	7,796,892
2022-09-30	22,499.98	23,299.98	21,599.98	23,199.98	17,404.64	9,229,088
2022-09-29	23,099.98	23,799.98	22,399.98	22,499.98	16,879.50	7,067,209
2022-09-28	23,699.98	23,999.98	22,799.98	22,799.98	17,104.56	8,052,029
2022-09-27	24,499.98	24,599.98	22,999.98	23,499.98	17,629.70	5,560,209
2022-09-26	23,699.98	26,099.98	23,699.98	24,699.98	17,929.78	12,865,948
2022-09-23	23,699.98	26,699.98	23,699.98	26,299.98	19,091.22	7,169,407
2022-09-22	25,999.98	26,799.98	25,899.98	26,299.98	19,091.22	9,002,610
2022-09-21	25,999.98	26,799.98	25,399.98	26,399.98	19,163.82	7,857,861
2022-09-20	25,199.98	25,999.98	24,699.98	25,999.98	18,873.45	8,452,443
2022-09-19	26,899.98	26,999.98	24,599.98	24,999.98	18,147.55	15,134,328
2022-09-16	27,199.98	27,399.98	26,399.98	26,799.98	19,454.18	11,642,018

← NewerPage 17 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.