Petrovietnam Technical Services Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	27,899.98	28,199.98	27,399.98	27,399.98	19,889.72	9,247,455
2022-09-14	27,199.98	27,899.98	26,499.98	27,799.98	20,180.08	16,583,593
2022-09-13	26,799.98	27,699.98	26,799.98	27,399.98	19,889.72	16,848,778
2022-09-12	26,799.98	28,099.98	26,699.98	26,799.98	19,454.18	13,422,511
2022-09-09	25,199.98	26,799.98	25,099.98	26,799.98	19,454.18	10,382,539
2022-09-08	25,199.98	26,499.98	25,099.98	25,099.98	18,220.14	15,323,474
2022-09-07	28,099.98	28,099.98	25,699.98	25,699.98	18,655.68	21,026,237
2022-09-06	28,599.98	28,899.98	28,099.98	28,099.98	20,397.85	9,143,707
2022-09-05	27,899.98	28,699.98	27,499.98	28,399.98	20,615.62	10,622,891
2022-08-31	28,399.98	28,599.98	27,799.98	27,799.98	20,180.08	12,681,378
2022-08-30	29,299.98	29,499.98	28,299.98	28,399.98	20,615.62	12,668,977
2022-08-29	26,699.98	28,999.98	26,199.98	28,999.98	21,051.16	21,047,909
2022-08-26	27,499.98	27,799.98	26,499.98	26,999.98	19,599.36	14,499,582
2022-08-25	28,099.98	28,299.98	27,299.98	27,499.98	19,962.31	9,525,216
2022-08-24	27,899.98	28,399.98	27,699.98	27,899.98	20,252.67	9,827,948
2022-08-23	26,799.98	28,299.98	26,499.98	27,799.98	20,180.08	19,028,061
2022-08-22	26,899.98	27,499.98	26,499.98	26,699.98	19,381.59	11,097,268
2022-08-19	25,799.98	27,499.98	25,799.98	26,899.98	19,526.77	15,552,823
2022-08-18	25,499.98	26,299.98	25,499.98	25,799.98	18,728.27	10,587,958
2022-08-17	25,799.98	25,899.98	25,199.98	25,499.98	18,510.50	10,395,879
2022-08-16	25,799.98	26,399.98	23,699.98	25,799.98	18,728.27	9,982,522
2022-08-15	26,199.98	26,699.98	25,799.98	26,299.98	19,091.22	10,607,255
2022-08-12	25,899.98	26,499.98	25,699.98	26,099.98	18,946.04	9,316,398
2022-08-11	25,599.98	26,399.98	25,399.98	25,799.98	18,728.27	17,794,046
2022-08-10	24,599.98	25,499.98	24,399.98	25,299.98	18,365.32	14,493,881
2022-08-09	25,099.98	25,299.98	24,499.98	24,599.98	17,857.19	8,947,954
2022-08-08	24,399.98	25,199.98	24,199.98	24,999.98	18,147.55	10,005,652
2022-08-05	23,499.98	25,199.98	23,099.98	24,199.98	17,566.83	13,192,187
2022-08-04	24,299.98	24,299.98	23,599.98	23,599.98	17,131.29	9,508,303
2022-08-03	24,199.98	24,899.98	23,899.98	24,299.98	17,639.42	8,789,252
2022-08-02	23,399.98	24,499.98	22,999.98	24,199.98	17,566.83	14,872,097
2022-08-01	20,699.98	23,599.98	20,699.98	23,499.98	17,058.70	8,697,782
2022-07-29	23,399.98	23,699.98	22,999.98	22,999.98	16,695.75	6,091,300
2022-07-28	22,999.98	23,599.98	22,999.98	23,299.98	16,913.52	6,235,533
2022-07-27	22,599.98	22,999.98	22,499.98	22,799.98	16,550.57	3,809,527
2022-07-26	22,499.98	23,199.98	22,499.98	22,799.98	16,550.57	3,524,981
2022-07-25	23,599.98	23,599.98	22,499.98	22,499.98	16,332.80	10,863,395
2022-07-22	23,599.98	24,199.98	23,499.98	23,599.98	17,131.29	6,901,335
2022-07-21	23,899.98	24,099.98	23,599.98	23,699.98	17,203.88	5,136,754
2022-07-20	24,299.98	24,599.98	23,799.98	23,899.98	17,349.06	8,750,996
2022-07-19	23,499.98	24,299.98	23,399.98	23,699.98	17,203.88	9,350,539
2022-07-18	23,299.98	23,699.98	23,099.98	23,199.98	16,840.93	8,017,574
2022-07-15	23,999.98	23,999.98	23,199.98	23,199.98	16,840.93	7,795,004
2022-07-14	23,899.98	24,399.98	23,499.98	23,699.98	17,203.88	6,291,654
2022-07-13	23,899.98	23,999.98	23,299.98	23,699.98	17,203.88	7,855,589
2022-07-12	20,499.98	24,499.98	20,499.98	24,199.98	17,566.83	12,894,594
2022-07-11	22,099.98	23,199.98	20,499.98	22,599.98	16,405.39	6,891,338
2022-07-08	22,499.98	23,299.98	22,499.98	22,699.98	16,477.98	4,941,390
2022-07-07	22,099.98	22,599.98	21,599.98	21,999.98	15,969.85	7,637,912
2022-07-06	23,499.98	23,499.98	22,199.98	22,299.98	16,187.62	15,783,570
2022-07-05	24,999.98	25,599.98	23,699.98	23,999.98	17,421.65	8,274,221
2022-07-04	24,499.98	25,299.98	24,499.98	24,799.98	18,002.37	6,561,366
2022-07-01	23,999.98	24,599.98	22,499.98	24,499.98	17,784.60	15,618,294
2022-06-30	24,599.98	25,299.98	23,899.98	23,899.98	17,349.06	8,060,043
2022-06-29	25,499.98	25,799.98	24,799.98	24,999.98	18,147.55	7,771,717
2022-06-28	24,699.98	26,199.98	24,699.98	25,399.98	18,437.91	10,478,317
2022-06-27	24,499.98	24,799.98	23,999.98	24,599.98	17,857.19	8,083,243
2022-06-24	24,999.98	25,499.98	23,999.98	23,999.98	17,421.65	7,454,110
2022-06-23	20,299.98	24,699.98	20,299.98	24,699.98	17,929.78	10,120,199
2022-06-22	24,699.98	25,199.98	22,299.98	22,499.98	16,332.80	21,317,550

← NewerPage 18 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.