PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 35,900
+350 (0.98%)
At close: Jan 20, 2026
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 36,400.00 | 37,650.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1.27% | 3,045,667 |
| Jan 15, 2026 | 36,500.00 | 36,550.00 | 34,700.00 | 35,550.00 | 35,550.00 | -2.60% | 1,928,246 |
| Jan 14, 2026 | 35,300.00 | 36,850.00 | 35,000.00 | 36,500.00 | 36,500.00 | 5.95% | 4,816,270 |
| Jan 13, 2026 | 32,500.00 | 34,450.00 | 32,400.00 | 34,450.00 | 34,450.00 | 6.99% | 2,752,993 |
| Jan 12, 2026 | 33,000.00 | 33,250.00 | 32,100.00 | 32,200.00 | 32,200.00 | -4.73% | 2,174,394 |
| Jan 9, 2026 | 33,900.00 | 34,700.00 | 33,700.00 | 33,800.00 | 33,300.00 | -0.29% | 778,796 |
| Jan 8, 2026 | 34,250.00 | 35,200.00 | 33,550.00 | 33,900.00 | 33,398.52 | 0.89% | 1,881,658 |
| Jan 7, 2026 | 35,000.00 | 35,000.00 | 32,200.00 | 33,600.00 | 33,102.96 | -2.75% | 2,281,184 |
| Jan 6, 2026 | 35,000.00 | 35,350.00 | 34,150.00 | 34,550.00 | 34,038.91 | 0.14% | 1,166,425 |
| Jan 5, 2026 | 34,800.00 | 35,950.00 | 34,000.00 | 34,500.00 | 33,989.64 | -1.15% | 2,108,558 |
| Dec 31, 2025 | 34,350.00 | 35,450.00 | 34,100.00 | 34,900.00 | 34,383.73 | 2.65% | 1,950,759 |
| Dec 30, 2025 | 34,800.00 | 34,800.00 | 33,900.00 | 34,000.00 | 33,497.04 | -1.31% | 812,931 |
| Dec 29, 2025 | 33,800.00 | 35,100.00 | 33,200.00 | 34,450.00 | 33,940.38 | 1.92% | 1,471,217 |
| Dec 26, 2025 | 33,300.00 | 35,000.00 | 32,500.00 | 33,800.00 | 33,300.00 | 1.65% | 2,453,011 |
| Dec 25, 2025 | 31,100.00 | 33,250.00 | 31,100.00 | 33,250.00 | 32,758.14 | 6.91% | 2,157,072 |
| Dec 24, 2025 | 31,000.00 | 31,700.00 | 30,600.00 | 31,100.00 | 30,639.94 | 0.81% | 664,423 |
| Dec 23, 2025 | 31,700.00 | 31,750.00 | 30,550.00 | 30,850.00 | 30,393.64 | -1.75% | 1,121,838 |
| Dec 22, 2025 | 31,300.00 | 31,600.00 | 31,000.00 | 31,400.00 | 30,935.50 | 1.29% | 663,189 |
| Dec 19, 2025 | 31,550.00 | 31,850.00 | 30,800.00 | 31,000.00 | 30,541.42 | -1.27% | 578,027 |
| Dec 18, 2025 | 31,350.00 | 31,400.00 | 30,800.00 | 31,400.00 | 30,935.50 | 0.16% | 484,679 |
| Dec 17, 2025 | 30,200.00 | 31,850.00 | 28,800.00 | 31,350.00 | 30,886.24 | 5.20% | 5,839,597 |
| Dec 16, 2025 | 30,000.00 | 30,600.00 | 29,800.00 | 29,800.00 | 29,359.17 | -0.17% | 1,350,375 |
| Dec 15, 2025 | 29,400.00 | 31,100.00 | 29,400.00 | 29,850.00 | 29,408.43 | -1.65% | 1,044,034 |
| Dec 12, 2025 | 32,600.00 | 32,750.00 | 30,350.00 | 30,350.00 | 29,901.04 | -6.90% | 2,560,631 |
| Dec 11, 2025 | 35,050.00 | 35,950.00 | 32,600.00 | 32,600.00 | 32,117.75 | -6.99% | 4,209,925 |
| Dec 10, 2025 | 34,750.00 | 35,750.00 | 34,250.00 | 35,050.00 | 34,531.51 | 0.14% | 898,903 |
| Dec 9, 2025 | 35,600.00 | 35,700.00 | 34,200.00 | 35,000.00 | 34,482.25 | -2.23% | 2,284,856 |
| Dec 8, 2025 | 35,400.00 | 36,800.00 | 35,200.00 | 35,800.00 | 35,270.41 | 1.42% | 2,697,197 |
| Dec 5, 2025 | 34,800.00 | 35,900.00 | 34,250.00 | 35,300.00 | 34,777.81 | 1.73% | 1,796,167 |
| Dec 4, 2025 | 35,900.00 | 35,950.00 | 34,550.00 | 34,700.00 | 34,186.69 | -3.34% | 2,205,001 |
| Dec 3, 2025 | 35,000.00 | 36,200.00 | 34,500.00 | 35,900.00 | 35,368.93 | 4.36% | 3,572,118 |
| Dec 2, 2025 | 32,650.00 | 34,400.00 | 32,300.00 | 34,400.00 | 33,891.12 | 6.83% | 2,996,874 |
| Dec 1, 2025 | 32,500.00 | 32,800.00 | 32,050.00 | 32,200.00 | 31,723.67 | - | 603,277 |
| Nov 28, 2025 | 32,750.00 | 33,200.00 | 32,200.00 | 32,200.00 | 31,723.67 | -1.98% | 708,375 |
| Nov 27, 2025 | 33,000.00 | 34,000.00 | 32,600.00 | 32,850.00 | 32,364.05 | 0.31% | 1,068,698 |
| Nov 26, 2025 | 31,050.00 | 33,000.00 | 31,050.00 | 32,750.00 | 32,265.53 | 4.97% | 1,166,857 |
| Nov 25, 2025 | 30,800.00 | 31,600.00 | 30,600.00 | 31,200.00 | 30,738.46 | 1.13% | 700,125 |
| Nov 24, 2025 | 31,500.00 | 31,800.00 | 30,500.00 | 30,850.00 | 30,393.64 | -2.37% | 817,651 |
| Nov 21, 2025 | 32,200.00 | 32,500.00 | 31,550.00 | 31,600.00 | 31,132.54 | -2.77% | 1,930,404 |
| Nov 20, 2025 | 33,000.00 | 33,000.00 | 32,450.00 | 32,500.00 | 32,019.23 | -1.22% | 470,402 |
| Nov 19, 2025 | 33,050.00 | 33,600.00 | 32,600.00 | 32,900.00 | 32,413.31 | 0.61% | 1,313,516 |
| Nov 18, 2025 | 33,250.00 | 33,450.00 | 32,650.00 | 32,700.00 | 32,216.27 | -1.51% | 805,387 |
| Nov 17, 2025 | 32,800.00 | 34,300.00 | 32,800.00 | 33,200.00 | 32,708.88 | 1.37% | 1,460,880 |
| Nov 14, 2025 | 32,600.00 | 33,000.00 | 32,400.00 | 32,750.00 | 32,265.53 | 0.15% | 762,287 |
| Nov 13, 2025 | 32,650.00 | 33,500.00 | 32,650.00 | 32,700.00 | 32,216.27 | 0.62% | 1,489,727 |
| Nov 12, 2025 | 32,600.00 | 32,750.00 | 32,000.00 | 32,500.00 | 32,019.23 | -0.15% | 1,341,455 |
| Nov 11, 2025 | 33,900.00 | 33,950.00 | 32,450.00 | 32,550.00 | 32,068.49 | 1.09% | 2,981,923 |
| Nov 10, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 31,723.67 | 6.98% | 1,825,942 |
| Nov 7, 2025 | 30,850.00 | 31,500.00 | 30,100.00 | 30,100.00 | 29,654.73 | -2.90% | 1,190,585 |
| Nov 6, 2025 | 30,950.00 | 32,200.00 | 30,700.00 | 31,000.00 | 30,541.42 | 0.98% | 1,404,734 |