See inside every stock. Pro
WatchlistPro
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%WTI98.64▲ 1.53%
← PVS.VN stock page

Petrovietnam Technical Services Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2224,699.9825,199.9822,299.9822,499.9816,332.8021,317,550
2022-06-2127,799.9827,999.9824,699.9824,699.9817,929.7821,343,308
2022-06-2029,799.9829,799.9827,399.9827,399.9819,889.7217,263,202
2022-06-1730,399.9731,199.9728,999.9830,399.9722,067.4214,791,654
2022-06-1629,999.9731,599.9729,299.9830,599.9722,212.6022,121,915
2022-06-1529,999.9730,399.9728,799.9829,699.9821,559.2911,343,414
2022-06-1427,499.9829,899.9826,799.9829,899.9821,704.4714,853,235
2022-06-1328,999.9829,699.9827,199.9827,199.9819,744.5423,959,691
2022-06-1031,999.9732,199.9729,699.9829,699.9821,559.2925,260,127
2022-06-0931,999.9733,199.9731,999.9732,199.9723,374.059,559,699
2022-06-0832,999.9733,899.9731,799.9731,999.9723,228.8717,611,372
2022-06-0731,599.9732,999.9730,099.9732,999.9723,954.7724,515,741
2022-06-0631,199.9733,099.9731,199.9731,499.9722,865.9217,807,875
2022-06-0330,899.9731,899.9730,499.9731,199.9722,648.1512,410,886
2022-06-0231,899.9732,299.9730,499.9730,899.9722,430.3718,586,699
2022-06-0130,399.9732,299.9729,999.9731,899.9723,156.2817,460,270
2022-05-3128,999.9830,999.9728,999.9830,699.9722,285.1921,577,625
2022-05-3028,599.9830,599.9728,399.9828,999.9821,051.1619,855,343
2022-05-2728,599.9828,999.9827,999.9828,199.9820,470.4412,886,774
2022-05-2629,299.9829,399.9828,299.9828,399.9820,615.6210,747,947
2022-05-2527,899.9829,699.9827,499.9829,199.9821,196.3418,646,084
2022-05-2427,999.9828,099.9825,699.9827,799.9820,180.0822,863,462
2022-05-2327,599.9828,799.9827,299.9827,899.9820,252.6714,678,341
2022-05-2028,399.9828,799.9827,299.9827,499.9819,962.3113,679,735
2022-05-1925,299.9828,799.9825,299.9828,299.9820,543.0322,323,680
2022-05-1827,799.9828,099.9826,699.9826,899.9819,526.7718,917,945
2022-05-1725,899.9827,599.9825,499.9827,599.9820,034.9019,494,950
2022-05-1623,099.9825,399.9823,099.9825,399.9818,437.9113,020,207
2022-05-1322,399.9824,299.9821,999.9823,099.9816,768.3419,069,997
2022-05-1224,999.9825,299.9822,499.9822,499.9816,332.8013,853,088
2022-05-1124,199.9825,799.9824,199.9824,999.9818,147.5510,413,333
2022-05-1021,599.9824,199.9819,899.9824,199.9817,566.8313,669,527
2022-05-0924,199.9824,399.9821,999.9821,999.9815,969.8515,156,413
2022-05-0625,899.9825,899.9824,199.9824,199.9817,566.8312,233,686
2022-05-0525,999.9826,899.9825,599.9825,899.9818,800.8614,369,731
2022-05-0424,599.9826,099.9824,499.9825,599.9818,583.0915,492,141
2022-04-2923,699.9824,899.9823,499.9824,599.9817,857.1911,326,289
2022-04-2823,999.9824,399.9823,499.9823,499.9817,058.707,122,110
2022-04-2723,599.9824,699.9822,999.9823,999.9817,421.6510,977,539
2022-04-2619,399.9823,599.9819,399.9823,599.9817,131.2914,841,833
2022-04-2521,399.9824,499.9821,399.9821,499.9815,606.8913,438,843
2022-04-2222,199.9825,199.9822,199.9823,699.9817,203.8830,454,542
2022-04-2127,599.9827,799.9824,599.9824,599.9817,857.1920,783,111
2022-04-2030,499.9730,699.9727,299.9827,299.9819,817.139,664,979
2022-04-1928,799.9831,599.9728,799.9829,999.9721,777.0611,153,807
2022-04-1831,199.9731,499.9729,899.9829,999.9721,777.069,784,192
2022-04-1531,299.9732,199.9730,799.9730,799.9722,357.787,334,923
2022-04-1431,299.9732,299.9731,199.9731,299.9722,720.748,602,690
2022-04-1330,699.9731,499.9729,799.9831,199.9722,648.158,772,953
2022-04-1233,199.9733,899.9730,199.9730,199.9721,922.2412,346,573
2022-04-0834,799.9735,099.9733,499.9733,499.9724,317.726,110,787
2022-04-0734,299.9735,399.9733,599.9734,799.9725,261.3910,243,705
2022-04-0634,299.9734,699.9733,699.9734,499.9725,043.626,423,128
2022-04-0534,399.9734,999.9734,299.9734,299.9724,898.444,320,923
2022-04-0433,599.9734,399.9733,499.9734,299.9724,898.446,004,797
2022-04-0134,499.9734,499.9733,099.9733,599.9724,390.3117,793,109
2022-03-3135,499.9735,999.9734,699.9734,699.9725,188.809,982,066
2022-03-3037,099.9737,199.9735,499.9735,699.9725,914.7010,828,876
2022-03-2936,099.9737,799.9735,499.9737,199.9727,003.5619,486,129
2022-03-2834,999.9736,099.9733,799.9736,099.9726,205.0718,204,619
← NewerPage 19 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.