PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 51,500
+1,000 (1.98%)
At close: Nov 4, 2026
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 50,600.00 | 52,000.00 | 50,500.00 | 51,500.00 | 51,500.00 | 1.98% | 395,893 |
| Nov 3, 2026 | 49,500.00 | 51,800.00 | 49,500.00 | 50,500.00 | 50,500.00 | 2.02% | 617,511 |
| Nov 2, 2026 | 51,000.00 | 51,100.00 | 49,000.00 | 49,500.00 | 49,500.00 | -3.13% | 375,406 |
| Oct 30, 2026 | 50,400.00 | 53,600.00 | 50,000.00 | 51,100.00 | 51,100.00 | 2.00% | 1,079,726 |
| Oct 29, 2026 | 51,000.00 | 51,000.00 | 49,500.00 | 50,100.00 | 50,100.00 | -1.76% | 365,840 |
| Oct 28, 2026 | 53,100.00 | 53,800.00 | 49,950.00 | 51,000.00 | 51,000.00 | -3.95% | 818,897 |
| Oct 27, 2026 | 55,000.00 | 58,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | -3.45% | 1,042,903 |
| Oct 26, 2026 | 56,700.00 | 57,000.00 | 54,500.00 | 55,000.00 | 55,000.00 | -3.00% | 451,708 |
| Oct 23, 2026 | 54,200.00 | 57,100.00 | 54,200.00 | 56,700.00 | 56,700.00 | 6.18% | 2,157,760 |
| Oct 22, 2026 | 49,950.00 | 53,400.00 | 49,950.00 | 53,400.00 | 53,400.00 | 6.91% | 1,088,915 |
| Oct 21, 2026 | 50,500.00 | 50,500.00 | 46,500.00 | 49,950.00 | 49,950.00 | - | 769,222 |
| Oct 20, 2026 | 50,200.00 | 50,800.00 | 49,950.00 | 49,950.00 | 49,950.00 | -0.10% | 191,723 |
| Oct 19, 2026 | 50,500.00 | 51,000.00 | 49,850.00 | 50,000.00 | 50,000.00 | -0.99% | 500,162 |
| Oct 16, 2026 | 51,500.00 | 51,500.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.98% | 217,051 |
| Oct 15, 2026 | 49,850.00 | 51,200.00 | 49,800.00 | 51,000.00 | 51,000.00 | 2.31% | 679,912 |
| Oct 14, 2026 | 49,850.00 | 50,200.00 | 49,700.00 | 49,850.00 | 49,850.00 | - | 519,852 |
| Oct 13, 2026 | 50,100.00 | 51,500.00 | 49,500.00 | 49,850.00 | 49,850.00 | -1.09% | 644,350 |
| Oct 12, 2026 | 50,400.00 | 51,500.00 | 49,900.00 | 50,400.00 | 50,400.00 | -0.20% | 382,886 |
| Oct 9, 2026 | 49,500.00 | 51,200.00 | 49,400.00 | 50,500.00 | 50,500.00 | 2.23% | 577,321 |
| Oct 8, 2026 | 50,900.00 | 51,500.00 | 49,300.00 | 49,400.00 | 49,400.00 | -2.76% | 422,587 |
| Oct 7, 2026 | 51,000.00 | 52,500.00 | 50,300.00 | 50,800.00 | 50,800.00 | -0.39% | 673,373 |
| Oct 6, 2026 | 51,600.00 | 52,900.00 | 49,300.00 | 51,000.00 | 51,000.00 | -0.97% | 712,934 |
| Oct 5, 2026 | 50,100.00 | 53,200.00 | 50,100.00 | 51,500.00 | 51,500.00 | 3.41% | 1,044,268 |
| Oct 2, 2026 | 49,300.00 | 52,200.00 | 49,300.00 | 49,800.00 | 49,800.00 | -6.04% | 945,466 |
| Oct 1, 2026 | 56,900.00 | 57,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | -6.85% | 542,889 |
| Sep 30, 2026 | 54,000.00 | 57,000.00 | 52,900.00 | 56,900.00 | 56,900.00 | 5.37% | 1,049,270 |
| Sep 29, 2026 | 51,200.00 | 54,000.00 | 47,450.00 | 54,000.00 | 54,000.00 | 5.88% | 1,741,894 |
| Sep 28, 2026 | 49,900.00 | 51,000.00 | 49,800.00 | 51,000.00 | 51,000.00 | 6.25% | 885,245 |
| Sep 25, 2026 | 45,850.00 | 48,150.00 | 45,300.00 | 48,000.00 | 48,000.00 | 6.67% | 1,755,540 |
| Sep 24, 2026 | 45,000.00 | 47,000.00 | 44,700.00 | 45,000.00 | 45,000.00 | 1.35% | 9,180,399 |
| Sep 23, 2026 | 43,850.00 | 44,400.00 | 42,400.00 | 44,400.00 | 44,400.00 | 6.99% | 1,955,030 |
| Sep 22, 2026 | 38,800.00 | 41,500.00 | 38,700.00 | 41,500.00 | 41,500.00 | 6.96% | 1,651,893 |
| Sep 21, 2026 | 39,100.00 | 39,250.00 | 38,000.00 | 38,800.00 | 38,800.00 | -0.26% | 196,312 |
| Sep 18, 2026 | 38,500.00 | 39,300.00 | 38,500.00 | 38,900.00 | 38,900.00 | 0.65% | 232,274 |
| Sep 17, 2026 | 38,400.00 | 38,850.00 | 38,150.00 | 38,650.00 | 38,650.00 | 0.65% | 556,116 |
| Sep 16, 2026 | 37,500.00 | 38,500.00 | 37,500.00 | 38,400.00 | 38,400.00 | 1.32% | 3,437,713 |
| Sep 15, 2026 | 36,900.00 | 37,900.00 | 36,000.00 | 37,900.00 | 37,900.00 | 2.71% | 4,656,806 |
| Sep 14, 2026 | 38,100.00 | 38,300.00 | 35,650.00 | 36,900.00 | 36,900.00 | -3.66% | 2,337,986 |
| Sep 11, 2026 | 38,800.00 | 39,000.00 | 38,300.00 | 38,300.00 | 38,300.00 | -0.65% | 300,784 |
| Sep 10, 2026 | 38,400.00 | 38,900.00 | 38,000.00 | 38,550.00 | 38,550.00 | 1.58% | 281,806 |
| Sep 9, 2026 | 38,100.00 | 38,100.00 | 37,650.00 | 37,950.00 | 37,950.00 | 0.80% | 589,918 |
| Sep 8, 2026 | 36,500.00 | 38,000.00 | 36,500.00 | 37,650.00 | 37,650.00 | 1.76% | 171,358 |
| Sep 7, 2026 | 37,500.00 | 37,900.00 | 36,500.00 | 37,000.00 | 37,000.00 | -2.37% | 509,011 |
| Sep 4, 2026 | 37,900.00 | 38,200.00 | 37,800.00 | 37,900.00 | 37,900.00 | - | 1,989,869 |
| Sep 3, 2026 | 38,100.00 | 38,850.00 | 37,400.00 | 37,900.00 | 37,900.00 | -2.57% | 422,381 |
| Aug 28, 2026 | 39,300.00 | 39,350.00 | 38,850.00 | 38,900.00 | 38,900.00 | -1.02% | 486,794 |
| Aug 27, 2026 | 39,000.00 | 39,400.00 | 38,850.00 | 39,300.00 | 39,300.00 | - | 191,092 |
| Aug 26, 2026 | 38,850.00 | 39,500.00 | 38,850.00 | 39,300.00 | 39,300.00 | 0.38% | 194,451 |
| Aug 25, 2026 | 39,500.00 | 39,800.00 | 38,900.00 | 39,150.00 | 39,150.00 | -0.89% | 255,371 |
| Aug 24, 2026 | 39,450.00 | 39,950.00 | 39,300.00 | 39,500.00 | 39,500.00 | 0.51% | 243,487 |