HOSE:PET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	34,550.00	36,650.00	34,550.00	35,750.00	35,750.00	-0.69%	278,947
Jul 23, 2026	34,100.00	36,000.00	34,100.00	36,000.00	36,000.00	3.45%	301,230
Jul 22, 2026	35,100.00	35,300.00	33,000.00	34,800.00	34,800.00	-0.57%	6,998,452
Jul 21, 2026	35,600.00	36,100.00	34,600.00	35,000.00	35,000.00	-1.69%	371,915
Jul 20, 2026	35,650.00	35,800.00	35,450.00	35,600.00	35,600.00	-4.81%	122,813
Jul 17, 2026	37,500.00	37,650.00	36,950.00	37,400.00	37,400.00	-0.27%	398,410
Jul 16, 2026	37,350.00	37,500.00	35,950.00	37,500.00	37,500.00	0.27%	346,729
Jul 15, 2026	37,900.00	37,900.00	36,900.00	37,400.00	37,400.00	-1.32%	523,516
Jul 14, 2026	36,800.00	38,000.00	35,800.00	37,900.00	37,900.00	2.99%	353,798
Jul 13, 2026	37,400.00	37,400.00	35,400.00	36,800.00	36,800.00	-1.34%	1,204,808
Jul 10, 2026	37,700.00	38,200.00	36,750.00	37,300.00	37,300.00	-1.06%	235,632
Jul 9, 2026	37,950.00	38,800.00	37,350.00	37,700.00	37,700.00	2.75%	2,848,206
Jul 8, 2026	36,551.72	37,241.38	36,275.86	36,689.66	36,689.66	-	1,079,694
Jul 7, 2026	36,413.79	36,896.55	36,068.97	36,689.66	36,689.66	0.76%	1,138,371
Jul 6, 2026	37,103.45	37,724.14	34,620.69	36,413.79	36,413.79	-2.04%	1,056,629
Jul 3, 2026	38,275.86	38,275.86	37,103.45	37,172.41	37,172.41	-2.88%	622,071
Jul 2, 2026	38,758.62	38,827.59	37,931.03	38,275.86	38,275.86	-0.89%	5,504,788
Jul 1, 2026	38,482.76	39,310.35	37,241.38	38,620.69	38,620.69	0.36%	749,912
Jun 30, 2026	38,206.90	38,620.69	37,172.41	38,482.76	38,482.76	2.39%	1,224,815
Jun 29, 2026	36,551.72	37,586.21	36,206.90	37,586.21	37,586.21	3.02%	949,919
Jun 26, 2026	35,103.45	36,896.55	34,827.59	36,482.76	36,482.76	3.93%	979,164
Jun 25, 2026	36,206.90	36,206.90	34,827.59	35,103.45	35,103.45	-2.12%	731,658
Jun 24, 2026	33,931.03	36,000.00	33,724.14	35,862.07	35,862.07	1.56%	1,420,863
Jun 23, 2026	37,931.03	40,344.83	35,310.35	35,310.35	35,310.34	-6.91%	3,231,831
Jun 22, 2026	38,275.86	38,965.52	37,586.21	37,931.03	37,931.03	-0.90%	444,655
Jun 19, 2026	37,724.14	39,448.28	36,896.55	38,275.86	38,275.86	1.28%	1,565,562
Jun 18, 2026	38,758.62	39,931.03	37,241.38	37,793.10	37,793.10	-2.49%	1,049,006
Jun 17, 2026	35,931.03	38,758.62	35,931.03	38,758.62	38,758.62	6.84%	3,111,762
Jun 16, 2026	34,413.79	36,551.72	34,103.45	36,275.86	36,275.86	6.05%	4,089,537
Jun 15, 2026	33,793.10	34,413.79	33,655.17	34,206.90	34,206.90	1.43%	600,111
Jun 12, 2026	33,862.07	34,034.48	33,448.28	33,724.14	33,724.14	-0.20%	1,275,151
Jun 11, 2026	33,689.66	34,137.93	33,586.21	33,793.10	33,793.10	-0.81%	285,449
Jun 10, 2026	34,000.00	34,620.69	33,793.10	34,068.97	34,068.97	-	1,820,025
Jun 9, 2026	33,517.24	34,068.97	33,068.97	34,068.97	34,068.97	1.65%	1,076,016
Jun 8, 2026	33,482.76	34,275.86	33,103.45	33,517.24	33,517.24	-2.51%	3,072,957
Jun 5, 2026	35,172.41	35,172.41	34,310.35	34,379.31	34,379.31	-0.70%	509,991
Jun 4, 2026	34,379.31	34,689.66	34,241.38	34,620.69	34,620.69	0.50%	14,729,303
Jun 3, 2026	33,448.28	34,482.76	31,724.14	34,448.28	34,448.28	2.36%	3,576,016
Jun 2, 2026	34,206.90	34,758.62	33,275.86	33,655.17	33,655.17	-1.61%	902,084
Jun 1, 2026	34,000.00	34,482.76	33,896.55	34,206.90	34,206.90	0.92%	703,415
May 29, 2026	33,689.66	34,344.83	32,758.62	33,896.55	33,896.55	0.61%	1,880,970
May 28, 2026	34,241.38	34,827.59	33,310.35	33,689.66	33,689.66	-2.30%	5,257,344
May 27, 2026	35,862.07	35,862.07	34,137.93	34,482.76	34,482.76	-3.85%	1,582,544
May 26, 2026	33,517.24	35,862.07	33,448.28	35,862.07	35,862.07	7.00%	4,679,270
May 25, 2026	33,275.86	34,068.97	33,241.38	33,517.24	33,517.24	0.62%	1,192,527
May 22, 2026	33,655.17	34,310.35	33,068.97	33,310.35	33,310.34	-0.92%	3,292,084
May 21, 2026	32,896.55	34,827.59	32,517.24	33,620.69	33,620.69	2.20%	5,472,239
May 20, 2026	31,931.03	33,310.35	31,448.28	32,896.55	32,896.55	2.58%	1,982,022
May 19, 2026	32,137.93	32,413.79	31,827.59	32,068.97	32,068.97	-	653,999
May 18, 2026	31,931.03	32,724.14	31,931.03	32,068.97	32,068.97	-1.06%	2,513,499