PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 31,600
-350 (-1.10%)
At close: Sep 16, 2025
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32,300.00 | 32,300.00 | 31,400.00 | 31,600.00 | 31,600.00 | -1.10% | 1,641,300 |
| Sep 15, 2025 | 30,600.00 | 32,000.00 | 30,600.00 | 31,950.00 | 31,950.00 | 4.41% | 2,277,405 |
| Sep 12, 2025 | 30,000.00 | 31,100.00 | 29,950.00 | 30,600.00 | 30,600.00 | 2.17% | 1,750,805 |
| Sep 11, 2025 | 30,200.00 | 30,200.00 | 27,800.00 | 29,950.00 | 29,950.00 | 0.50% | 2,368,681 |
| Sep 10, 2025 | 30,600.00 | 30,950.00 | 29,500.00 | 29,800.00 | 29,800.00 | -1.81% | 1,529,970 |
| Sep 9, 2025 | 30,600.00 | 30,600.00 | 29,000.00 | 30,350.00 | 30,350.00 | 0.17% | 1,970,960 |
| Sep 8, 2025 | 32,100.00 | 32,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | -6.91% | 3,526,775 |
| Sep 5, 2025 | 34,200.00 | 34,500.00 | 32,550.00 | 32,550.00 | 32,550.00 | -3.41% | 2,979,998 |
| Sep 4, 2025 | 34,000.00 | 34,500.00 | 33,500.00 | 33,700.00 | 33,700.00 | 0.30% | 2,063,287 |
| Sep 3, 2025 | 32,800.00 | 33,800.00 | 32,800.00 | 33,600.00 | 33,600.00 | 2.44% | 1,851,045 |
| Aug 29, 2025 | 32,700.00 | 33,150.00 | 32,000.00 | 32,800.00 | 32,800.00 | 0.31% | 2,822,977 |
| Aug 28, 2025 | 33,100.00 | 33,800.00 | 32,700.00 | 32,700.00 | 32,700.00 | -2.10% | 1,439,215 |
| Aug 27, 2025 | 33,800.00 | 34,300.00 | 32,800.00 | 33,400.00 | 33,400.00 | 1.83% | 2,244,905 |
| Aug 26, 2025 | 32,500.00 | 32,800.00 | 31,800.00 | 32,800.00 | 32,800.00 | 2.66% | 3,839,474 |
| Aug 25, 2025 | 34,200.00 | 34,300.00 | 31,550.00 | 31,950.00 | 31,950.00 | -4.63% | 2,383,194 |
| Aug 22, 2025 | 35,000.00 | 35,650.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.94% | 5,234,256 |
| Aug 21, 2025 | 38,300.00 | 38,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | -6.37% | 4,013,706 |
| Aug 20, 2025 | 41,000.00 | 41,000.00 | 38,450.00 | 38,450.00 | 38,450.00 | -6.90% | 8,549,727 |
| Aug 19, 2025 | 41,300.00 | 41,300.00 | 40,400.00 | 41,300.00 | 41,300.00 | 6.99% | 4,338,840 |
| Aug 18, 2025 | 37,850.00 | 38,600.00 | 37,350.00 | 38,600.00 | 38,600.00 | 6.93% | 2,417,008 |
| Aug 15, 2025 | 35,450.00 | 36,900.00 | 34,800.00 | 36,100.00 | 36,100.00 | 3.44% | 4,639,323 |
| Aug 14, 2025 | 36,100.00 | 36,100.00 | 34,700.00 | 34,900.00 | 34,900.00 | -1.97% | 2,612,199 |
| Aug 13, 2025 | 37,000.00 | 37,000.00 | 34,150.00 | 35,600.00 | 35,600.00 | -2.86% | 4,040,647 |
| Aug 12, 2025 | 36,000.00 | 38,250.00 | 35,800.00 | 36,650.00 | 36,650.00 | 2.37% | 3,516,606 |
| Aug 11, 2025 | 33,800.00 | 35,800.00 | 33,450.00 | 35,800.00 | 35,800.00 | 6.87% | 5,038,197 |
| Aug 8, 2025 | 33,600.00 | 34,600.00 | 32,850.00 | 33,500.00 | 33,500.00 | -0.45% | 3,467,573 |
| Aug 7, 2025 | 35,100.00 | 35,100.00 | 33,300.00 | 33,650.00 | 33,650.00 | -1.46% | 3,138,600 |
| Aug 6, 2025 | 34,600.00 | 35,150.00 | 33,750.00 | 34,150.00 | 34,150.00 | 1.04% | 3,288,308 |
| Aug 5, 2025 | 37,500.00 | 38,250.00 | 33,800.00 | 33,800.00 | 33,800.00 | -6.89% | 4,357,465 |
| Aug 4, 2025 | 35,950.00 | 36,900.00 | 34,500.00 | 36,300.00 | 36,300.00 | 0.83% | 3,268,628 |
| Aug 1, 2025 | 40,150.00 | 40,150.00 | 35,500.00 | 36,000.00 | 36,000.00 | -4.38% | 6,498,251 |
| Jul 31, 2025 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 6.96% | 714,578 |
| Jul 30, 2025 | 34,600.00 | 35,200.00 | 33,000.00 | 35,200.00 | 35,200.00 | 6.99% | 2,529,686 |
| Jul 29, 2025 | 32,900.00 | 32,900.00 | 32,600.00 | 32,900.00 | 32,900.00 | 6.99% | 4,947,805 |
| Jul 28, 2025 | 30,000.00 | 31,000.00 | 29,900.00 | 30,750.00 | 30,750.00 | 4.24% | 22,921,490 |
| Jul 25, 2025 | 29,250.00 | 31,050.00 | 29,050.00 | 29,500.00 | 29,500.00 | 1.55% | 3,797,387 |
| Jul 24, 2025 | 29,000.00 | 29,700.00 | 28,200.00 | 29,050.00 | 29,050.00 | 0.35% | 3,756,549 |
| Jul 23, 2025 | 29,300.00 | 29,300.00 | 28,500.00 | 28,950.00 | 28,950.00 | 3.95% | 10,110,600 |
| Jul 22, 2025 | 26,250.00 | 27,850.00 | 26,200.00 | 27,850.00 | 27,850.00 | 6.91% | 2,962,109 |
| Jul 21, 2025 | 26,000.00 | 26,850.00 | 25,850.00 | 26,050.00 | 26,050.00 | 0.77% | 1,603,792 |
| Jul 18, 2025 | 25,600.00 | 26,300.00 | 25,450.00 | 25,850.00 | 25,850.00 | 1.17% | 1,486,286 |
| Jul 17, 2025 | 25,700.00 | 26,200.00 | 25,400.00 | 25,550.00 | 25,550.00 | 0.20% | 1,321,395 |
| Jul 16, 2025 | 25,500.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | - | 1,122,768 |
| Jul 15, 2025 | 25,600.00 | 26,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.20% | 1,807,667 |
| Jul 14, 2025 | 24,500.00 | 25,600.00 | 24,500.00 | 25,450.00 | 25,450.00 | 3.88% | 2,211,775 |
| Jul 11, 2025 | 24,750.00 | 24,900.00 | 24,450.00 | 24,500.00 | 24,500.00 | -0.41% | 1,086,646 |
| Jul 10, 2025 | 24,400.00 | 25,100.00 | 24,400.00 | 24,600.00 | 24,600.00 | 0.41% | 1,016,909 |
| Jul 9, 2025 | 24,900.00 | 24,900.00 | 24,400.00 | 24,500.00 | 24,500.00 | -0.61% | 1,331,699 |
| Jul 8, 2025 | 24,650.00 | 25,300.00 | 24,500.00 | 24,650.00 | 24,650.00 | - | 1,511,356 |
| Jul 7, 2025 | 24,850.00 | 25,650.00 | 24,500.00 | 24,650.00 | 24,650.00 | -0.60% | 1,093,351 |