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%WTI99.65▲ 2.57%
← PVS.VN stock page

Petrovietnam Technical Services Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2325,799.9827,499.9825,499.9826,599.9819,309.0012,679,348
2021-12-2226,499.9826,699.9825,799.9825,799.9818,728.274,841,207
2021-12-2125,399.9826,299.9825,199.9826,099.9818,946.046,848,229
2021-12-2025,999.9826,099.9825,099.9825,399.9818,437.917,236,402
2021-12-1726,099.9826,699.9825,999.9825,999.9818,873.457,359,748
2021-12-1626,199.9826,499.9825,899.9825,999.9818,873.456,662,552
2021-12-1526,399.9826,799.9826,099.9826,199.9819,018.637,164,825
2021-12-1426,899.9826,899.9826,399.9826,499.9819,236.415,735,345
2021-12-1326,799.9827,299.9826,299.9826,899.9819,526.779,148,381
2021-12-1026,799.9826,799.9826,399.9826,599.9819,309.005,737,741
2021-12-0926,599.9827,099.9826,299.9826,799.9819,454.189,431,709
2021-12-0826,499.9826,999.9825,999.9826,499.9819,236.4113,949,863
2021-12-0724,799.9826,199.9824,699.9825,899.9818,800.869,914,871
2021-12-0624,999.9825,399.9823,999.9824,399.9817,712.017,223,614
2021-12-0325,699.9826,199.9824,999.9824,999.9818,147.555,928,804
2021-12-0225,999.9826,199.9825,599.9825,699.9818,655.685,757,221
2021-12-0125,399.9826,199.9825,099.9825,999.9818,873.455,746,660
2021-11-3024,999.9826,599.9824,999.9825,399.9818,437.9111,994,563
2021-11-2924,599.9824,999.9823,499.9824,799.9818,002.3711,106,228
2021-11-2626,199.9826,299.9825,299.9825,399.9818,437.9111,123,521
2021-11-2526,399.9826,799.9825,999.9826,199.9819,018.637,492,953
2021-11-2426,399.9826,599.9825,999.9826,199.9819,018.637,517,650
2021-11-2325,099.9826,099.9824,999.9825,799.9818,728.279,349,531
2021-11-2226,499.9826,499.9824,999.9824,999.9818,147.5513,906,656
2021-11-1927,999.9828,399.9825,599.9826,499.9819,236.4123,524,158
2021-11-1829,199.9829,199.9827,799.9827,999.9820,325.2620,865,955
2021-11-1729,499.9829,999.9728,999.9829,199.9821,196.3410,690,016
2021-11-1629,199.9829,699.9828,999.9828,999.9821,051.1610,202,494
2021-11-1529,799.9829,799.9828,699.9829,199.9821,196.3423,517,468
2021-11-1230,599.9730,599.9729,599.9829,699.9821,559.2913,468,889
2021-11-1130,899.9731,299.9729,999.9730,499.9722,140.0115,035,396
2021-11-1029,499.9831,499.9729,499.9831,099.9722,575.5526,323,203
2021-11-0929,099.9829,799.9828,699.9829,199.9821,196.3414,141,770
2021-11-0828,799.9829,499.9828,699.9828,999.9821,051.169,499,860
2021-11-0528,499.9829,499.9827,999.9828,599.9820,760.8012,198,177
2021-11-0429,299.9829,299.9828,499.9828,499.9820,688.2114,819,452
2021-11-0330,199.9730,599.9729,199.9829,199.9821,196.3412,437,629
2021-11-0229,399.9830,499.9729,199.9830,299.9721,994.8316,309,677
2021-11-0130,299.9730,599.9729,199.9829,399.9821,341.5214,941,278
2021-10-2929,799.9830,799.9729,599.9830,299.9721,994.8310,545,643
2021-10-2830,499.9730,799.9729,799.9830,099.9721,849.6513,609,025
2021-10-2728,899.9830,699.9728,799.9830,499.9722,140.0122,301,519
2021-10-2629,099.9829,199.9828,499.9828,699.9820,833.396,974,265
2021-10-2528,799.9829,699.9828,799.9828,999.9821,051.169,962,109
2021-10-2228,499.9828,999.9828,199.9828,599.9820,760.809,607,776
2021-10-2128,999.9829,199.9828,199.9828,499.9820,688.2111,429,833
2021-10-2029,299.9829,599.9828,099.9828,799.9820,905.989,029,664
2021-10-1929,699.9829,699.9829,099.9829,199.9821,196.345,902,269
2021-10-1828,799.9830,299.9728,799.9829,499.9821,414.1121,660,930
2021-10-1528,999.9829,199.9828,299.9828,699.9820,833.3912,862,558
2021-10-1428,699.9829,299.9828,599.9828,699.9820,833.3910,120,861
← NewerPage 21 of 21 · 1,251 trading days

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.