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%WTI99.03▲ 1.94%
← PVS.VN stock page

Petrovietnam Technical Services Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2535,299.9735,499.9734,499.9734,499.9725,043.6210,573,555
2022-03-2435,299.9736,499.9735,199.9735,299.9725,624.3412,590,798
2022-03-2335,999.9736,499.9735,199.9735,199.9725,551.7513,428,507
2022-03-2235,499.9736,799.9735,499.9735,899.9726,059.8814,732,256
2022-03-2135,399.9735,499.9734,599.9735,099.9725,479.169,538,723
2022-03-1834,999.9735,499.9734,499.9734,799.9725,261.3911,467,620
2022-03-1735,399.9735,399.9733,599.9733,999.9724,680.677,864,874
2022-03-1635,199.9735,399.9734,299.9734,899.9725,333.987,699,922
2022-03-1534,699.9735,399.9732,799.9735,199.9725,551.7521,069,931
2022-03-1436,899.9736,899.9734,799.9734,799.9725,261.3923,277,116
2022-03-1138,199.9738,199.9736,099.9736,899.9726,785.7926,651,755
2022-03-1038,999.9739,199.9736,599.9738,199.9727,729.4618,201,781
2022-03-0938,499.9741,199.9737,999.9739,399.9728,600.5424,798,683
2022-03-0838,999.9739,099.9737,499.9737,999.9727,584.2817,864,602
2022-03-0739,699.9739,699.9737,099.9738,599.9728,019.8217,955,676
2022-03-0437,299.9737,299.9735,999.9736,099.9726,205.0719,980,700
2022-03-0337,999.9738,199.9736,699.9737,299.9727,076.1516,283,946
2022-03-0235,599.9738,299.9735,599.9737,299.9727,076.1518,749,895
2022-03-0134,999.9735,399.9734,099.9734,999.9725,406.5714,809,232
2022-02-2833,799.9735,699.9733,599.9734,899.9725,333.9818,621,649
2022-02-2534,899.9734,999.9733,699.9733,799.9724,535.4919,164,076
2022-02-2433,199.9736,199.9733,199.9734,799.9725,261.3930,322,623
2022-02-2330,299.9733,199.9730,199.9733,199.9724,099.9535,859,401
2022-02-2229,299.9830,499.9729,199.9830,199.9721,922.2423,006,563
2022-02-2129,099.9829,499.9828,999.9829,099.9821,123.758,017,096
2022-02-1829,199.9829,399.9828,799.9828,999.9821,051.168,050,200
2022-02-1729,099.9829,499.9828,899.9829,199.9821,196.346,965,446
2022-02-1629,199.9829,499.9828,599.9829,199.9821,196.3412,191,707
2022-02-1529,799.9830,299.9729,199.9829,299.9821,268.938,105,316
2022-02-1429,299.9830,399.9729,299.9829,799.9821,631.8818,786,014
2022-02-1128,799.9829,699.9828,799.9828,999.9821,051.1616,859,563
2022-02-1028,399.9828,899.9828,299.9828,699.9820,833.397,133,296
2022-02-0928,599.9828,799.9828,099.9828,199.9820,470.4410,226,427
2022-02-0828,899.9829,299.9828,599.9828,699.9820,833.397,460,827
2022-02-0727,999.9829,299.9827,999.9828,899.9820,978.578,790,881
2022-01-2828,999.9829,499.9826,699.9827,099.9819,671.9519,581,158
2022-01-2728,999.9829,299.9828,599.9828,899.9820,978.578,318,298
2022-01-2628,799.9829,299.9828,399.9828,399.9820,615.627,574,428
2022-01-2528,999.9828,999.9827,799.9828,599.9820,760.809,020,077
2022-01-2429,499.9830,299.9728,999.9828,999.9821,051.1613,286,047
2022-01-2128,399.9829,999.9727,999.9829,499.9821,414.1119,041,171
2022-01-2028,699.9829,099.9828,299.9828,499.9820,688.217,597,387
2022-01-1929,099.9829,799.9828,499.9828,699.9820,833.398,859,693
2022-01-1828,499.9829,299.9827,999.9828,899.9820,978.5715,257,836
2022-01-1728,499.9829,399.9827,699.9827,999.9820,325.2613,916,376
2022-01-1427,499.9828,199.9827,299.9827,899.9820,252.676,004,689
2022-01-1329,099.9829,499.9827,499.9827,499.9819,962.3111,622,509
2022-01-1227,999.9829,399.9827,899.9828,499.9820,688.2114,984,498
2022-01-1127,699.9828,199.9827,199.9827,499.9819,962.315,590,941
2022-01-1028,999.9829,199.9827,599.9827,699.9820,107.4911,782,524
2022-01-0728,599.9829,399.9828,399.9828,999.9821,051.1613,551,116
2022-01-0628,199.9828,799.9827,999.9828,299.9820,543.0310,603,041
2022-01-0528,399.9828,899.9828,199.9828,199.9820,470.4412,783,602
2022-01-0427,399.9828,699.9827,299.9828,199.9820,470.4415,067,688
2021-12-3127,699.9827,999.9827,199.9827,299.9819,817.137,951,801
2021-12-3027,099.9828,499.9827,099.9827,699.9820,107.4913,538,494
2021-12-2926,999.9827,399.9826,699.9826,999.9819,599.364,738,371
2021-12-2826,899.9827,499.9826,799.9826,899.9819,526.7710,030,320
2021-12-2726,499.9826,999.9826,399.9826,599.9819,309.004,887,890
2021-12-2426,799.9827,399.9826,499.9826,499.9819,236.415,594,174
← NewerPage 20 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.