PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 41,200
+2,650 (6.87%)
At close: Feb 27, 2026
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 42,500.00 | 44,050.00 | 40,500.00 | 41,600.00 | 41,600.00 | 0.97% | 4,438,902 |
| Feb 27, 2026 | 40,100.00 | 41,200.00 | 38,550.00 | 41,200.00 | 41,200.00 | 6.87% | 2,806,078 |
| Feb 26, 2026 | 36,000.00 | 38,550.00 | 36,000.00 | 38,550.00 | 38,550.00 | 6.93% | 4,124,381 |
| Feb 25, 2026 | 36,500.00 | 37,250.00 | 36,000.00 | 36,050.00 | 36,050.00 | -1.50% | 1,572,664 |
| Feb 24, 2026 | 36,100.00 | 38,400.00 | 36,100.00 | 36,600.00 | 36,600.00 | -0.54% | 3,777,166 |
| Feb 23, 2026 | 34,700.00 | 36,950.00 | 34,700.00 | 36,800.00 | 36,800.00 | 6.51% | 4,127,471 |
| Feb 13, 2026 | 34,200.00 | 35,000.00 | 33,800.00 | 34,550.00 | 34,550.00 | 1.32% | 1,258,320 |
| Feb 12, 2026 | 33,400.00 | 34,550.00 | 33,400.00 | 34,100.00 | 34,100.00 | 2.40% | 1,235,545 |
| Feb 11, 2026 | 32,700.00 | 33,500.00 | 32,450.00 | 33,300.00 | 33,300.00 | 3.74% | 1,035,252 |
| Feb 10, 2026 | 32,850.00 | 33,500.00 | 32,000.00 | 32,100.00 | 32,100.00 | -2.13% | 2,242,132 |
| Feb 9, 2026 | 32,400.00 | 33,200.00 | 32,400.00 | 32,800.00 | 32,800.00 | 1.55% | 895,440 |
| Feb 6, 2026 | 33,000.00 | 34,400.00 | 32,100.00 | 32,300.00 | 32,300.00 | -6.10% | 3,029,558 |
| Feb 5, 2026 | 37,000.00 | 37,000.00 | 34,400.00 | 34,400.00 | 34,400.00 | -6.90% | 3,238,715 |
| Feb 4, 2026 | 37,050.00 | 38,100.00 | 36,700.00 | 36,950.00 | 36,950.00 | 1.09% | 3,865,122 |
| Feb 3, 2026 | 35,000.00 | 36,550.00 | 34,150.00 | 36,550.00 | 36,550.00 | 6.87% | 6,527,747 |
| Feb 2, 2026 | 32,000.00 | 34,200.00 | 31,500.00 | 34,200.00 | 34,200.00 | 6.88% | 2,888,879 |
| Jan 30, 2026 | 32,150.00 | 33,200.00 | 31,800.00 | 32,000.00 | 32,000.00 | - | 2,100,882 |
| Jan 29, 2026 | 31,500.00 | 32,500.00 | 31,250.00 | 32,000.00 | 32,000.00 | 1.59% | 1,217,999 |
| Jan 28, 2026 | 31,250.00 | 32,250.00 | 31,050.00 | 31,500.00 | 31,500.00 | 0.48% | 1,369,213 |
| Jan 27, 2026 | 30,500.00 | 31,900.00 | 30,050.00 | 31,350.00 | 31,350.00 | 1.46% | 2,221,188 |
| Jan 26, 2026 | 33,100.00 | 33,600.00 | 30,900.00 | 30,900.00 | 30,900.00 | -6.93% | 3,390,345 |
| Jan 23, 2026 | 35,500.00 | 35,500.00 | 33,100.00 | 33,200.00 | 33,200.00 | -6.61% | 12,429,020 |
| Jan 22, 2026 | 35,950.00 | 36,450.00 | 35,000.00 | 35,550.00 | 35,550.00 | 0.14% | 1,805,869 |
| Jan 21, 2026 | 35,300.00 | 35,700.00 | 34,550.00 | 35,500.00 | 35,500.00 | -1.11% | 1,941,935 |
| Jan 20, 2026 | 35,950.00 | 37,200.00 | 35,700.00 | 35,900.00 | 35,900.00 | 0.98% | 2,957,663 |
| Jan 19, 2026 | 36,000.00 | 36,450.00 | 35,000.00 | 35,550.00 | 35,550.00 | -1.25% | 1,139,714 |
| 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 |