PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 34,150
+350 (1.04%)
At close: Aug 6, 2025
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 24,450.00 | 25,600.00 | 24,150.00 | 24,800.00 | 24,800.00 | 2.48% | 2,165,041 |
| Jul 3, 2025 | 24,300.00 | 25,000.00 | 23,800.00 | 24,200.00 | 24,200.00 | -0.21% | 1,513,529 |
| Jul 2, 2025 | 24,350.00 | 24,350.00 | 23,950.00 | 24,250.00 | 24,250.00 | 1.25% | 588,662 |
| Jul 1, 2025 | 24,250.00 | 24,550.00 | 23,700.00 | 23,950.00 | 23,950.00 | -0.62% | 864,233 |
| Jun 30, 2025 | 24,000.00 | 24,300.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.63% | 463,664 |
| Jun 27, 2025 | 24,300.00 | 24,700.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.21% | 1,193,733 |
| Jun 26, 2025 | 23,700.00 | 24,000.00 | 23,450.00 | 24,000.00 | 24,000.00 | 1.91% | 609,598 |
| Jun 25, 2025 | 23,800.00 | 24,200.00 | 23,500.00 | 23,550.00 | 23,550.00 | 0.21% | 600,460 |
| Jun 24, 2025 | 23,750.00 | 23,950.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.05% | 1,313,689 |
| Jun 23, 2025 | 24,100.00 | 24,500.00 | 23,500.00 | 23,750.00 | 23,750.00 | -1.25% | 984,686 |
| Jun 20, 2025 | 24,100.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | -2.04% | 608,419 |
| Jun 19, 2025 | 24,250.00 | 25,550.00 | 23,400.00 | 24,550.00 | 24,550.00 | 2.29% | 1,490,381 |
| Jun 18, 2025 | 24,200.00 | 24,850.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,047,038 |
| Jun 17, 2025 | 23,950.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.84% | 850,151 |
| Jun 16, 2025 | 23,000.00 | 24,000.00 | 23,000.00 | 23,800.00 | 23,800.00 | 2.37% | 3,003,358 |
| Jun 13, 2025 | 23,750.00 | 24,000.00 | 22,850.00 | 23,250.00 | 23,250.00 | -1.48% | 1,225,710 |
| Jun 12, 2025 | 24,300.00 | 24,300.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.26% | 1,060,069 |
| Jun 11, 2025 | 24,300.00 | 24,800.00 | 23,850.00 | 23,900.00 | 23,900.00 | -0.83% | 818,457 |
| Jun 10, 2025 | 22,900.00 | 24,600.00 | 22,900.00 | 24,100.00 | 24,100.00 | 4.78% | 2,390,304 |
| Jun 9, 2025 | 23,200.00 | 23,300.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.65% | 1,088,697 |
| Jun 6, 2025 | 24,000.00 | 24,150.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.94% | 1,241,591 |
| Jun 5, 2025 | 24,200.00 | 24,500.00 | 23,900.00 | 24,100.00 | 24,100.00 | 0.21% | 718,005 |
| Jun 4, 2025 | 23,850.00 | 24,550.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.84% | 1,308,749 |
| Jun 3, 2025 | 23,600.00 | 24,100.00 | 23,600.00 | 23,850.00 | 23,850.00 | 1.06% | 895,969 |
| Jun 2, 2025 | 23,300.00 | 23,850.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1.72% | 697,325 |
| May 30, 2025 | 24,000.00 | 24,300.00 | 23,050.00 | 23,200.00 | 23,200.00 | -2.93% | 2,141,655 |
| May 29, 2025 | 24,600.00 | 25,250.00 | 23,900.00 | 23,900.00 | 23,900.00 | -2.65% | 1,659,814 |