Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PVS.VN stock page

Petrovietnam Technical Services Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-0434,799.9734,799.9733,799.9734,099.9726,557.617,942,094
2025-08-0134,299.9735,099.9734,299.9734,499.9726,869.149,885,292
2025-07-3135,299.9736,299.9734,199.9734,299.9726,713.3714,280,994
2025-07-3034,399.9735,199.9734,199.9735,099.9727,336.4312,412,192
2025-07-2934,199.9735,799.9734,199.9734,199.9726,635.4921,336,541
2025-07-2834,299.9734,699.9733,999.9734,199.9726,635.4911,697,953
2025-07-2534,699.9735,299.9734,299.9734,299.9726,713.3710,151,461
2025-07-2434,099.9734,999.9733,899.9734,599.9726,947.0214,717,657
2025-07-2333,499.9734,099.9733,199.9733,799.9726,323.9710,232,280
2025-07-2233,499.9733,699.9733,099.9733,399.9726,012.446,038,633
2025-07-2134,199.9734,699.9733,399.9733,399.9726,012.447,477,691
2025-07-1833,499.9734,499.9733,399.9734,199.9726,635.4912,892,282
2025-07-1733,099.9733,999.9732,999.9733,399.9726,012.449,724,267
2025-07-1633,099.9733,199.9732,899.9732,999.9725,700.915,175,215
2025-07-1533,299.9733,899.9733,099.9733,099.9725,778.798,861,839
2025-07-1433,199.9733,599.9732,999.9733,299.9725,934.566,681,238
2025-07-1133,699.9733,699.9732,999.9733,099.9725,778.796,505,085
2025-07-1032,899.9733,799.9732,599.9733,599.9726,168.2013,143,202
2025-07-0932,599.9733,299.9732,599.9732,799.9725,545.158,151,758
2025-07-0832,199.9732,799.9732,199.9732,599.9725,389.396,902,729
2025-07-0732,399.9732,499.9731,999.9732,099.9724,999.987,074,915
2025-07-0432,099.9732,499.9731,999.9732,199.9725,077.864,684,882
2025-07-0332,299.9732,799.9731,899.9732,099.9724,999.987,940,026
2025-07-0232,099.9732,299.9731,799.9732,199.9725,077.864,800,103
2025-07-0131,699.9732,999.9729,799.9832,099.9724,999.986,290,188
2025-06-3032,099.9732,899.9731,499.9732,899.9725,623.0314,176,245
2025-06-2732,599.9732,799.9732,099.9732,099.9724,999.987,187,119
2025-06-2632,499.9732,899.9732,099.9732,599.9725,389.395,478,197
2025-06-2532,999.9733,499.9732,299.9732,499.9725,311.5111,430,849
2025-06-2435,099.9735,099.9732,899.9732,999.9725,700.9118,547,460
2025-06-2334,499.9736,799.9734,499.9735,099.9727,336.4316,809,166
2025-06-2035,499.9736,299.9734,299.9734,699.9727,024.9013,733,111
2025-06-1935,999.9735,999.9734,799.9735,499.9727,647.959,844,643
2025-06-1836,199.9736,799.9735,499.9735,899.9727,959.4812,184,517
2025-06-1736,899.9736,999.9734,799.9735,699.9727,803.7214,794,748
2025-06-1634,999.9736,999.9734,799.9736,799.9728,660.4115,419,980
2025-06-1333,499.9734,899.9733,199.9734,799.9727,102.7821,727,519
2025-06-1232,899.9733,699.9732,599.9732,599.9725,389.399,118,328
2025-06-1132,399.9732,699.9731,699.9732,499.9725,311.516,642,803
2025-06-1033,199.9733,399.9732,099.9732,399.9725,233.627,570,832
2025-06-0932,699.9733,399.9732,199.9733,199.9725,856.689,664,631
2025-06-0632,499.9733,699.9732,199.9732,699.9725,467.2713,443,003
2025-06-0531,999.9733,299.9730,999.9732,499.9725,311.5111,591,909
2025-06-0430,699.9732,199.9730,699.9731,599.9724,610.5710,229,350
2025-06-0330,999.9733,199.9730,399.9730,499.9723,753.879,400,388
2025-06-0227,499.9830,199.9727,399.9830,199.9723,520.2310,870,101
2025-05-3028,799.9828,799.9827,499.9827,499.9821,417.437,097,899
2025-05-2928,999.9829,499.9828,499.9828,499.9822,196.244,494,142
2025-05-2827,399.9829,499.9827,299.9828,999.9822,585.6511,669,608
2025-05-2726,899.9827,499.9826,899.9827,199.9821,183.785,328,834
2025-05-2626,099.9827,099.9825,699.9826,899.9820,950.144,806,079
2025-05-2326,299.9826,499.9825,899.9825,999.9820,249.204,359,167
2025-05-2226,899.9826,899.9826,199.9826,299.9820,482.855,189,524
2025-05-2127,499.9828,499.9826,599.9826,799.9820,872.264,457,438
2025-05-2027,099.9827,399.9826,999.9827,099.9821,105.903,145,934
2025-05-1927,499.9827,699.9827,099.9827,099.9821,105.903,196,620
2025-05-1627,899.9828,099.9827,399.9827,499.9821,417.433,557,479
2025-05-1527,999.9828,099.9827,399.9827,899.9821,728.953,926,735
2025-05-1427,699.9828,199.9827,499.9827,999.9821,806.845,184,668
2025-05-1327,699.9828,199.9827,499.9827,499.9821,417.435,705,781
← NewerPage 6 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.