PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 30,900
-250 (-0.80%)
At close: Oct 30, 2025
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31,550.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.80% | 606,824 |
| Oct 29, 2025 | 31,200.00 | 31,800.00 | 31,100.00 | 31,150.00 | 31,150.00 | 0.97% | 1,019,183 |
| Oct 28, 2025 | 29,900.00 | 30,850.00 | 29,400.00 | 30,850.00 | 30,850.00 | 3.18% | 1,043,519 |
| Oct 27, 2025 | 31,800.00 | 31,800.00 | 29,900.00 | 29,900.00 | 29,900.00 | -2.76% | 505,593 |
| Oct 24, 2025 | 31,000.00 | 31,650.00 | 30,500.00 | 30,750.00 | 30,750.00 | -0.81% | 6,745,865 |
| Oct 23, 2025 | 30,900.00 | 31,750.00 | 30,600.00 | 31,000.00 | 31,000.00 | 1.31% | 862,088 |
| Oct 22, 2025 | 30,700.00 | 31,000.00 | 29,700.00 | 30,600.00 | 30,600.00 | -0.33% | 686,812 |
| Oct 21, 2025 | 31,200.00 | 31,200.00 | 28,700.00 | 30,700.00 | 30,700.00 | - | 2,883,191 |
| Oct 20, 2025 | 32,550.00 | 33,300.00 | 30,700.00 | 30,700.00 | 30,700.00 | -6.97% | 2,893,999 |
| Oct 17, 2025 | 34,300.00 | 34,450.00 | 33,000.00 | 33,000.00 | 33,000.00 | -3.51% | 2,140,896 |
| Oct 16, 2025 | 34,000.00 | 35,000.00 | 33,800.00 | 34,200.00 | 34,200.00 | 0.88% | 1,672,379 |
| Oct 15, 2025 | 33,250.00 | 34,400.00 | 33,200.00 | 33,900.00 | 33,900.00 | 2.11% | 2,285,753 |
| Oct 14, 2025 | 34,000.00 | 34,750.00 | 33,000.00 | 33,200.00 | 33,200.00 | -0.30% | 2,864,660 |
| Oct 13, 2025 | 33,000.00 | 33,300.00 | 32,650.00 | 33,300.00 | 33,300.00 | -0.60% | 1,966,404 |
| Oct 10, 2025 | 33,950.00 | 34,400.00 | 33,400.00 | 33,500.00 | 33,500.00 | - | 2,003,455 |
| Oct 9, 2025 | 31,450.00 | 33,500.00 | 31,450.00 | 33,500.00 | 33,500.00 | 6.86% | 4,290,884 |
| Oct 8, 2025 | 31,550.00 | 31,800.00 | 31,000.00 | 31,350.00 | 31,350.00 | 0.48% | 923,922 |
| Oct 7, 2025 | 32,250.00 | 32,250.00 | 31,200.00 | 31,200.00 | 31,200.00 | -2.50% | 1,286,128 |
| Oct 6, 2025 | 31,250.00 | 32,000.00 | 30,800.00 | 32,000.00 | 32,000.00 | 4.07% | 1,220,736 |
| Oct 3, 2025 | 30,200.00 | 31,400.00 | 30,200.00 | 30,750.00 | 30,750.00 | 0.99% | 1,417,309 |
| Oct 2, 2025 | 30,200.00 | 31,500.00 | 30,200.00 | 30,450.00 | 30,450.00 | 0.16% | 1,116,883 |
| Oct 1, 2025 | 30,250.00 | 30,850.00 | 29,700.00 | 30,400.00 | 30,400.00 | -0.82% | 783,699 |
| Sep 30, 2025 | 30,100.00 | 30,650.00 | 29,050.00 | 30,650.00 | 30,650.00 | 1.16% | 1,385,913 |
| Sep 29, 2025 | 30,400.00 | 31,050.00 | 30,100.00 | 30,300.00 | 30,300.00 | -2.26% | 664,043 |
| Sep 26, 2025 | 31,400.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 926,698 |
| Sep 25, 2025 | 30,900.00 | 32,000.00 | 30,450.00 | 31,500.00 | 31,500.00 | 4.30% | 1,794,235 |
| Sep 24, 2025 | 30,000.00 | 30,350.00 | 29,600.00 | 30,200.00 | 30,200.00 | 0.67% | 694,921 |
| Sep 23, 2025 | 29,800.00 | 30,400.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 510,673 |
| Sep 22, 2025 | 30,800.00 | 31,000.00 | 29,750.00 | 30,000.00 | 30,000.00 | -3.07% | 961,627 |
| Sep 19, 2025 | 31,400.00 | 31,600.00 | 30,950.00 | 30,950.00 | 30,950.00 | 0.16% | 897,841 |
| Sep 18, 2025 | 30,700.00 | 30,950.00 | 30,400.00 | 30,900.00 | 30,900.00 | 0.98% | 1,023,033 |
| Sep 17, 2025 | 31,600.00 | 31,900.00 | 30,600.00 | 30,600.00 | 30,600.00 | -3.16% | 1,438,562 |
| 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 |