Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PVS.VN stock page

Petrovietnam Technical Services Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-1138,299.9738,299.9737,699.9737,999.9729,045.482,166,643
2024-11-0838,199.9738,599.9737,999.9738,299.9729,274.791,854,284
2024-11-0738,399.9738,499.9737,999.9738,099.9729,121.921,671,659
2024-11-0637,899.9738,099.9737,699.9738,099.9729,121.922,166,947
2024-11-0537,899.9738,199.9737,699.9737,699.9728,816.181,899,818
2024-11-0438,099.9738,099.9737,499.9737,899.9728,969.051,585,730
2024-11-0137,599.9738,199.9737,599.9738,099.9729,121.921,833,283
2024-10-3137,799.9737,999.9737,599.9737,799.9728,892.611,587,417
2024-10-3037,899.9738,399.9737,799.9737,799.9728,892.611,787,837
2024-10-2937,899.9738,099.9737,499.9737,899.9728,969.052,068,766
2024-10-2837,499.9738,199.9737,499.9737,899.9728,969.05711,221
2024-10-2538,399.9738,499.9737,799.9737,799.9728,892.611,155,189
2024-10-2434,499.9738,599.9734,499.9738,199.9729,198.351,310,134
2024-10-2337,299.9738,299.9737,299.9738,299.9729,274.792,095,725
2024-10-2238,499.9738,899.9737,199.9737,999.9729,045.483,306,723
2024-10-2138,999.9738,999.9738,599.9738,599.9729,504.092,064,061
2024-10-1835,599.9739,799.9735,599.9738,999.9729,809.842,414,565
2024-10-1735,199.9739,499.9735,199.9739,499.9730,192.012,910,394
2024-10-1639,399.9739,699.9739,099.9739,099.9729,886.272,256,864
2024-10-1540,399.9740,599.9739,399.9739,399.9730,115.587,230,844
2024-10-1440,799.9741,199.9740,399.9740,399.9730,879.934,345,566
2024-10-1141,099.9741,499.9740,799.9740,899.9731,262.113,840,416
2024-10-1041,499.9741,499.9741,099.9741,099.9731,414.983,912,943
2024-10-0941,499.9741,699.9741,099.9741,299.9731,567.855,330,742
2024-10-0841,999.9642,699.9641,599.9741,799.9731,950.036,331,313
2024-10-0737,399.9742,199.9637,399.9741,999.9632,102.904,335,658
2024-10-0440,799.9742,099.9640,799.9741,499.9731,720.728,195,544
2024-10-0340,999.9741,299.9740,199.9740,799.9731,185.683,606,263
2024-10-0240,699.9741,199.9740,699.9740,799.9731,185.684,210,743
2024-10-0140,599.9741,099.9740,399.9740,399.9730,879.934,631,733
2024-09-3040,799.9740,899.9740,399.9740,599.9731,032.803,601,384
2024-09-2741,199.9741,299.9740,699.9740,699.9731,109.243,907,946
2024-09-2640,599.9742,099.9640,599.9741,199.9731,491.427,469,871
2024-09-2541,799.9742,299.9641,499.9741,599.9731,797.164,900,402
2024-09-2440,999.9741,599.9740,999.9741,599.9731,797.163,682,504
2024-09-2341,599.9741,999.9641,299.9741,299.9731,567.851,923,344
2024-09-2040,599.9741,899.9740,499.9741,599.9731,797.1611,115,787
2024-09-1940,199.9740,699.9740,199.9740,399.9730,879.931,393,040
2024-09-1839,999.9740,499.9739,999.9740,199.9730,727.061,254,297
2024-09-1739,099.9740,099.9738,499.9739,999.9730,574.192,056,090
2024-09-1640,399.9740,599.9739,699.9739,999.9730,574.192,363,650
2024-09-1336,699.9740,699.9736,699.9740,399.9730,879.931,414,470
2024-09-1240,599.9740,799.9740,299.9740,699.9731,109.241,631,135
2024-09-1140,499.9740,499.9739,999.9740,499.9730,956.371,462,219
2024-09-1040,699.9740,999.9740,299.9740,699.9731,109.242,717,240
2024-09-0940,499.9741,699.9740,299.9740,699.9731,109.244,127,008
2024-09-0638,999.9740,599.9737,299.9740,499.9730,956.373,023,016
2024-09-0540,099.9740,499.9738,999.9739,999.9730,574.192,145,274
2024-09-0440,799.9740,899.9739,999.9740,399.9730,879.933,624,586
2024-08-3040,899.9740,899.9739,999.9740,799.9731,185.682,689,842
2024-08-2936,199.9740,399.9736,199.9740,199.9730,727.061,587,304
2024-08-2836,199.9740,699.9736,199.9740,199.9730,727.062,267,565
2024-08-2740,499.9740,699.9740,199.9740,199.9730,727.062,084,173
2024-08-2640,699.9741,199.9740,199.9740,199.9730,727.063,608,092
2024-08-2336,599.9740,599.9736,599.9740,399.9730,879.933,914,258
2024-08-2240,699.9740,899.9740,099.9740,599.9731,032.803,255,797
2024-08-2140,299.9741,599.9740,299.9740,699.9731,109.246,108,412
2024-08-2036,999.9740,299.9736,299.9740,299.9730,803.502,879,036
2024-08-1939,599.9740,599.9739,399.9740,299.9730,803.503,637,008
2024-08-1634,899.9739,799.9734,899.9739,599.9730,268.454,392,209
← NewerPage 9 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.