PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 46,800
0.00 (0.00%)
At close: Apr 29, 2026
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 46,600.00 | 48,200.00 | 46,300.00 | 46,300.00 | 46,300.00 | -1.07% | 697,031 |
| Apr 29, 2026 | 47,100.00 | 47,900.00 | 46,400.00 | 46,800.00 | 46,800.00 | -0.43% | 531,430 |
| Apr 28, 2026 | 46,000.00 | 48,300.00 | 46,000.00 | 47,000.00 | 47,000.00 | 0.64% | 431,730 |
| Apr 24, 2026 | 47,000.00 | 47,150.00 | 46,100.00 | 46,700.00 | 46,700.00 | -0.11% | 448,167 |
| Apr 23, 2026 | 47,000.00 | 47,600.00 | 45,000.00 | 46,750.00 | 46,750.00 | -0.53% | 721,927 |
| Apr 22, 2026 | 47,000.00 | 47,050.00 | 45,500.00 | 47,000.00 | 47,000.00 | 0.21% | 651,055 |
| Apr 21, 2026 | 47,250.00 | 47,800.00 | 46,500.00 | 46,900.00 | 46,900.00 | -0.64% | 2,436,694 |
| Apr 20, 2026 | 48,150.00 | 48,450.00 | 47,000.00 | 47,200.00 | 47,200.00 | -1.67% | 479,319 |
| Apr 17, 2026 | 46,600.00 | 49,300.00 | 46,600.00 | 48,000.00 | 48,000.00 | 2.02% | 457,810 |
| Apr 16, 2026 | 48,000.00 | 48,100.00 | 46,200.00 | 47,050.00 | 47,050.00 | -1.98% | 950,742 |
| Apr 15, 2026 | 49,000.00 | 49,050.00 | 47,300.00 | 48,000.00 | 48,000.00 | -1.03% | 360,596 |
| Apr 14, 2026 | 48,150.00 | 50,500.00 | 48,150.00 | 48,500.00 | 48,500.00 | 1.04% | 1,672,786 |
| Apr 13, 2026 | 47,800.00 | 48,500.00 | 47,000.00 | 48,000.00 | 48,000.00 | -1.03% | 616,753 |
| Apr 10, 2026 | 50,100.00 | 50,200.00 | 48,200.00 | 48,500.00 | 48,500.00 | -2.12% | 1,055,654 |
| Apr 9, 2026 | 50,300.00 | 50,900.00 | 49,500.00 | 49,550.00 | 49,550.00 | - | 473,624 |
| Apr 8, 2026 | 48,900.00 | 49,550.00 | 47,000.00 | 49,550.00 | 49,550.00 | 6.90% | 1,288,402 |
| Apr 7, 2026 | 48,100.00 | 49,350.00 | 45,200.00 | 46,350.00 | 46,350.00 | -3.44% | 1,091,810 |
| Apr 6, 2026 | 49,600.00 | 51,500.00 | 48,000.00 | 48,000.00 | 48,000.00 | -3.23% | 973,383 |
| Apr 3, 2026 | 48,400.00 | 50,700.00 | 47,800.00 | 49,600.00 | 49,600.00 | 2.27% | 619,056 |
| Apr 2, 2026 | 51,300.00 | 51,500.00 | 47,900.00 | 48,500.00 | 48,500.00 | -5.46% | 1,194,676 |
| Apr 1, 2026 | 52,000.00 | 53,200.00 | 50,000.00 | 51,300.00 | 51,300.00 | 1.18% | 1,047,944 |
| Mar 31, 2026 | 47,600.00 | 50,700.00 | 47,600.00 | 50,700.00 | 50,700.00 | 6.96% | 2,858,126 |
| Mar 30, 2026 | 45,050.00 | 48,500.00 | 44,600.00 | 47,400.00 | 47,400.00 | 1.94% | 738,386 |
| Mar 27, 2026 | 47,500.00 | 48,050.00 | 45,600.00 | 46,500.00 | 46,500.00 | -1.38% | 832,933 |
| Mar 26, 2026 | 46,150.00 | 47,700.00 | 44,100.00 | 47,150.00 | 47,150.00 | 4.08% | 753,979 |
| Mar 25, 2026 | 43,600.00 | 45,300.00 | 43,000.00 | 45,300.00 | 45,300.00 | 6.97% | 1,350,617 |
| Mar 24, 2026 | 40,050.00 | 42,350.00 | 39,600.00 | 42,350.00 | 42,350.00 | 6.94% | 5,920,219 |
| Mar 23, 2026 | 42,800.00 | 43,450.00 | 39,600.00 | 39,600.00 | 39,600.00 | -6.93% | 2,957,774 |
| Mar 20, 2026 | 46,500.00 | 48,500.00 | 42,550.00 | 42,550.00 | 42,550.00 | -6.99% | 6,684,749 |
| Mar 19, 2026 | 42,750.00 | 45,750.00 | 41,900.00 | 45,750.00 | 45,750.00 | 6.89% | 2,335,799 |
| Mar 18, 2026 | 40,650.00 | 42,800.00 | 40,250.00 | 42,800.00 | 42,800.00 | 7.00% | 3,426,549 |
| Mar 17, 2026 | 39,000.00 | 41,000.00 | 39,000.00 | 40,000.00 | 40,000.00 | 2.83% | 1,184,736 |
| Mar 16, 2026 | 38,100.00 | 40,000.00 | 37,950.00 | 38,900.00 | 38,900.00 | 2.37% | 1,142,834 |
| Mar 13, 2026 | 39,400.00 | 39,400.00 | 36,900.00 | 38,000.00 | 38,000.00 | -0.13% | 1,549,804 |
| Mar 12, 2026 | 36,500.00 | 38,850.00 | 36,500.00 | 38,050.00 | 38,050.00 | 4.68% | 1,912,050 |
| Mar 11, 2026 | 33,800.00 | 36,350.00 | 33,800.00 | 36,350.00 | 36,350.00 | 6.91% | 751,583 |
| Mar 10, 2026 | 35,200.00 | 36,350.00 | 33,450.00 | 34,000.00 | 34,000.00 | -5.16% | 2,706,188 |
| Mar 9, 2026 | 35,850.00 | 37,000.00 | 35,850.00 | 35,850.00 | 35,850.00 | -6.88% | 961,917 |
| Mar 6, 2026 | 38,700.00 | 39,600.00 | 38,450.00 | 38,500.00 | 38,500.00 | -2.53% | 1,821,943 |
| Mar 5, 2026 | 40,450.00 | 41,350.00 | 39,450.00 | 39,500.00 | 39,500.00 | 0.89% | 1,783,269 |
| Mar 4, 2026 | 40,800.00 | 42,000.00 | 38,700.00 | 39,150.00 | 39,150.00 | -5.89% | 4,098,868 |
| Mar 3, 2026 | 41,950.00 | 42,550.00 | 40,000.00 | 41,600.00 | 41,600.00 | - | 3,236,057 |
| 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 |