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
2025-05-1226,699.9827,499.9826,499.9827,499.9821,417.435,471,994
2025-05-0927,199.9827,399.9826,599.9826,599.9820,716.493,342,313
2025-05-0826,799.9827,099.9826,399.9826,999.9821,028.026,148,388
2025-05-0726,399.9827,199.9826,399.9826,599.9820,716.496,424,291
2025-05-0625,999.9826,699.9825,999.9826,299.9820,482.855,084,875
2025-05-0525,499.9825,999.9825,199.9825,999.9820,249.204,416,921
2025-04-2925,999.9826,099.9825,499.9825,599.9819,937.683,123,190
2025-04-2826,099.9826,399.9825,899.9825,899.9820,171.322,648,045
2025-04-2526,299.9826,799.9825,999.9826,099.9820,327.094,143,389
2025-04-2426,999.9827,099.9825,999.9826,299.9820,482.853,793,525
2025-04-2326,499.9827,299.9826,399.9826,599.9820,716.494,164,819
2025-04-2226,899.9826,999.9824,299.9826,499.9820,638.619,960,043
2025-04-2126,499.9827,099.9825,999.9826,899.9820,950.146,277,123
2025-04-1825,599.9826,599.9825,599.9825,999.9820,249.209,664,946
2025-04-1724,999.9825,399.9824,399.9825,399.9819,781.915,879,130
2025-04-1624,999.9825,699.9824,599.9824,999.9819,470.398,265,531
2025-04-1525,899.9826,199.9824,899.9824,999.9819,470.395,779,037
2025-04-1421,799.9826,499.9821,799.9825,799.9820,093.4412,529,663
2025-04-1121,499.9825,399.9821,499.9824,199.9818,847.3412,886,492
2025-04-1023,499.9823,499.9823,499.9823,499.9818,302.17300,564
2025-04-0921,399.9823,699.9821,399.9821,399.9816,666.6518,446,255
2025-04-0825,999.9826,099.9823,699.9823,699.9818,457.937,533,729
2025-04-0426,099.9827,899.9825,199.9826,299.9820,482.8515,534,397
2025-04-0330,499.9730,699.9727,899.9827,899.9821,728.959,061,944
2025-04-0231,099.9731,499.9730,999.9730,999.9724,143.281,821,850
2025-04-0127,999.9831,499.9727,999.9831,199.9724,299.052,597,516
2025-03-3131,899.9731,899.9730,799.9730,799.9723,987.524,911,792
2025-03-2831,999.9732,599.9731,599.9731,899.9724,844.223,080,216
2025-03-2732,699.9732,999.9732,299.9732,399.9725,233.622,808,923
2025-03-2632,599.9733,299.9732,399.9732,599.9725,389.392,957,458
2025-03-2529,399.9833,099.9729,399.9832,599.9725,389.391,990,564
2025-03-2432,999.9733,099.9732,399.9732,599.9725,389.392,239,773
2025-03-2132,899.9733,299.9732,599.9732,999.9725,700.912,235,818
2025-03-2032,799.9732,899.9732,199.9732,699.9725,467.271,641,602
2025-03-1930,299.9733,299.9730,299.9732,699.9725,467.271,615,552
2025-03-1832,899.9733,699.9732,899.9733,199.9725,856.684,542,077
2025-03-1732,599.9733,199.9732,599.9732,899.9725,623.031,821,867
2025-03-1433,199.9733,299.9732,299.9732,499.9725,311.516,387,539
2025-03-1333,799.9733,899.9733,099.9733,199.9725,856.683,400,550
2025-03-1233,699.9733,899.9733,399.9733,799.9726,323.974,020,210
2025-03-1133,899.9733,899.9733,499.9733,599.9726,168.203,903,530
2025-03-1033,999.9734,399.9733,899.9733,899.9726,401.853,316,584
2025-03-0734,399.9734,599.9734,099.9734,099.9726,557.613,226,383
2025-03-0634,599.9734,699.9733,799.9734,299.9726,713.376,017,019
2025-03-0535,199.9735,199.9734,499.9734,499.9726,869.142,344,015
2025-03-0434,599.9735,499.9734,599.9734,999.9727,258.543,102,433
2025-03-0335,699.9735,799.9735,299.9735,299.9727,492.191,828,213
2025-02-2834,999.9735,999.9734,999.9735,599.9727,725.836,164,321
2025-02-2734,799.9735,099.9734,599.9735,099.9727,336.432,683,865
2025-02-2634,899.9735,099.9734,599.9734,799.9727,102.782,122,092
2025-02-2534,699.9735,299.9734,599.9734,799.9727,102.785,330,760
2025-02-2434,299.9734,899.9734,099.9734,699.9727,024.902,812,486
2025-02-2134,499.9734,599.9734,099.9734,299.9726,713.371,768,645
2025-02-2034,599.9735,099.9734,499.9734,499.9726,869.142,413,711
2025-02-1934,699.9734,899.9734,399.9734,599.9726,947.023,313,250
2025-02-1834,499.9734,799.9734,099.9734,499.9726,869.142,568,788
2025-02-1734,399.9734,799.9734,099.9734,399.9726,791.252,353,732
2025-02-1433,999.9734,899.9733,999.9734,399.9726,791.257,212,157
2025-02-1333,999.9734,099.9733,599.9733,999.9726,479.732,446,315
2025-02-1233,699.9734,199.9733,499.9733,899.9726,401.852,864,014
← NewerPage 7 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.