PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 48,300
-450 (-0.92%)
At close: May 22, 2026
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 48,800.00 | 49,750.00 | 47,950.00 | 48,300.00 | 48,300.00 | -0.92% | 2,270,403 |
| May 21, 2026 | 47,700.00 | 50,500.00 | 47,150.00 | 48,750.00 | 48,750.00 | 2.20% | 3,773,958 |
| May 20, 2026 | 46,300.00 | 48,300.00 | 45,600.00 | 47,700.00 | 47,700.00 | 2.58% | 1,366,912 |
| May 19, 2026 | 46,600.00 | 47,000.00 | 46,150.00 | 46,500.00 | 46,500.00 | - | 451,034 |
| May 18, 2026 | 46,300.00 | 47,450.00 | 46,300.00 | 46,500.00 | 46,500.00 | -1.06% | 1,733,448 |
| May 15, 2026 | 47,000.00 | 47,600.00 | 46,500.00 | 47,000.00 | 47,000.00 | - | 276,440 |
| May 14, 2026 | 47,650.00 | 47,650.00 | 46,450.00 | 47,000.00 | 47,000.00 | - | 847,209 |
| May 13, 2026 | 48,200.00 | 48,650.00 | 46,700.00 | 47,000.00 | 47,000.00 | -1.67% | 1,024,560 |
| May 12, 2026 | 47,300.00 | 48,100.00 | 46,000.00 | 47,800.00 | 47,800.00 | - | 1,447,018 |
| May 11, 2026 | 49,500.00 | 50,200.00 | 47,800.00 | 47,800.00 | 47,800.00 | -2.65% | 6,496,066 |
| May 8, 2026 | 49,500.00 | 50,300.00 | 48,500.00 | 49,100.00 | 49,100.00 | 0.20% | 2,241,110 |
| May 7, 2026 | 46,950.00 | 49,350.00 | 46,750.00 | 49,000.00 | 49,000.00 | 6.18% | 2,787,123 |
| May 6, 2026 | 46,050.00 | 46,800.00 | 45,700.00 | 46,150.00 | 46,150.00 | 0.33% | 531,137 |
| May 5, 2026 | 46,400.00 | 46,400.00 | 45,500.00 | 46,000.00 | 46,000.00 | -0.65% | 559,210 |
| 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 |