PetroVietnam General Services JSC (HOSE:PET)
Vietnam · Delayed Price · Currency is VND 39,600
-750 (-1.86%)
At close: Aug 13, 2026
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 39,750.00 | 41,900.00 | 39,300.00 | 40,350.00 | 40,350.00 | 1.13% | 4,585,987 |
| Aug 11, 2026 | 39,000.00 | 40,050.00 | 39,000.00 | 39,900.00 | 39,900.00 | 1.66% | 312,390 |
| Aug 10, 2026 | 39,200.00 | 39,800.00 | 38,900.00 | 39,250.00 | 39,250.00 | 0.90% | 224,392 |
| Aug 7, 2026 | 38,800.00 | 39,300.00 | 38,700.00 | 38,900.00 | 38,900.00 | - | 921,627 |
| Aug 6, 2026 | 40,000.00 | 40,300.00 | 37,200.00 | 38,900.00 | 38,900.00 | -2.75% | 555,559 |
| Aug 5, 2026 | 40,000.00 | 40,850.00 | 39,900.00 | 40,000.00 | 40,000.00 | - | 556,853 |
| Aug 4, 2026 | 38,000.00 | 40,650.00 | 37,750.00 | 40,000.00 | 40,000.00 | 5.26% | 1,178,580 |
| Aug 3, 2026 | 38,000.00 | 38,200.00 | 37,450.00 | 38,000.00 | 38,000.00 | - | 181,555 |
| Jul 31, 2026 | 38,250.00 | 38,250.00 | 37,400.00 | 38,000.00 | 38,000.00 | - | 267,965 |
| Jul 30, 2026 | 37,250.00 | 38,250.00 | 37,100.00 | 38,000.00 | 38,000.00 | 2.15% | 1,594,867 |
| Jul 29, 2026 | 35,750.00 | 37,500.00 | 35,000.00 | 37,200.00 | 37,200.00 | 4.79% | 5,894,184 |
| Jul 28, 2026 | 34,300.00 | 35,700.00 | 34,300.00 | 35,500.00 | 35,500.00 | - | 1,033,268 |
| Jul 27, 2026 | 35,700.00 | 35,850.00 | 35,000.00 | 35,500.00 | 35,500.00 | -0.70% | 276,303 |
| 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 |