PetroVietnam General Services JSC (HOSE:PET)
Vietnam
· Delayed Price · Currency is VND 34,700
-1,200 (-3.34%)
At close: Dec 4, 2025
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,800.00 | 35,900.00 | 34,250.00 | 35,300.00 | 35,300.00 | 1.73% | 1,796,167 |
| Dec 4, 2025 | 35,900.00 | 35,950.00 | 34,550.00 | 34,700.00 | 34,700.00 | -3.34% | 2,205,001 |
| Dec 3, 2025 | 35,000.00 | 36,200.00 | 34,500.00 | 35,900.00 | 35,900.00 | 4.36% | 3,572,118 |
| Dec 2, 2025 | 32,650.00 | 34,400.00 | 32,300.00 | 34,400.00 | 34,400.00 | 6.83% | 2,996,874 |
| Dec 1, 2025 | 32,500.00 | 32,800.00 | 32,050.00 | 32,200.00 | 32,200.00 | - | 603,277 |
| Nov 28, 2025 | 32,750.00 | 33,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | -1.98% | 708,375 |
| Nov 27, 2025 | 33,000.00 | 34,000.00 | 32,600.00 | 32,850.00 | 32,850.00 | 0.31% | 1,068,698 |
| Nov 26, 2025 | 31,050.00 | 33,000.00 | 31,050.00 | 32,750.00 | 32,750.00 | 4.97% | 1,166,857 |
| Nov 25, 2025 | 30,800.00 | 31,600.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1.13% | 700,125 |
| Nov 24, 2025 | 31,500.00 | 31,800.00 | 30,500.00 | 30,850.00 | 30,850.00 | -2.37% | 817,651 |
| Nov 21, 2025 | 32,200.00 | 32,500.00 | 31,550.00 | 31,600.00 | 31,600.00 | -2.77% | 1,930,404 |
| Nov 20, 2025 | 33,000.00 | 33,000.00 | 32,450.00 | 32,500.00 | 32,500.00 | -1.22% | 470,402 |
| Nov 19, 2025 | 33,050.00 | 33,600.00 | 32,600.00 | 32,900.00 | 32,900.00 | 0.61% | 1,313,516 |
| Nov 18, 2025 | 33,250.00 | 33,450.00 | 32,650.00 | 32,700.00 | 32,700.00 | -1.51% | 805,387 |
| Nov 17, 2025 | 32,800.00 | 34,300.00 | 32,800.00 | 33,200.00 | 33,200.00 | 1.37% | 1,460,880 |
| Nov 14, 2025 | 32,600.00 | 33,000.00 | 32,400.00 | 32,750.00 | 32,750.00 | 0.15% | 762,287 |
| Nov 13, 2025 | 32,650.00 | 33,500.00 | 32,650.00 | 32,700.00 | 32,700.00 | 0.62% | 1,489,727 |
| Nov 12, 2025 | 32,600.00 | 32,750.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.15% | 1,341,455 |
| Nov 11, 2025 | 33,900.00 | 33,950.00 | 32,450.00 | 32,550.00 | 32,550.00 | 1.09% | 2,981,923 |
| Nov 10, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 6.98% | 1,825,942 |
| Nov 7, 2025 | 30,850.00 | 31,500.00 | 30,100.00 | 30,100.00 | 30,100.00 | -2.90% | 1,190,585 |
| Nov 6, 2025 | 30,950.00 | 32,200.00 | 30,700.00 | 31,000.00 | 31,000.00 | 0.98% | 1,404,734 |
| Nov 5, 2025 | 30,250.00 | 30,950.00 | 29,600.00 | 30,700.00 | 30,700.00 | 1.66% | 1,589,675 |
| Nov 4, 2025 | 28,900.00 | 30,400.00 | 28,000.00 | 30,200.00 | 30,200.00 | 2.72% | 1,803,074 |
| Nov 3, 2025 | 30,300.00 | 30,550.00 | 29,400.00 | 29,400.00 | 29,400.00 | -2.97% | 1,077,155 |
| Oct 31, 2025 | 31,200.00 | 31,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.94% | 867,428 |
| Oct 30, 2025 | 31,550.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.80% | 606,824 |
| Oct 29, 2025 | 31,200.00 | 31,800.00 | 31,100.00 | 31,150.00 | 31,150.00 | 0.97% | 1,019,183 |
| Oct 28, 2025 | 29,900.00 | 30,850.00 | 29,400.00 | 30,850.00 | 30,850.00 | 3.18% | 1,043,519 |
| Oct 27, 2025 | 31,800.00 | 31,800.00 | 29,900.00 | 29,900.00 | 29,900.00 | -2.76% | 505,593 |
| Oct 24, 2025 | 31,000.00 | 31,650.00 | 30,500.00 | 30,750.00 | 30,750.00 | -0.81% | 6,745,865 |
| Oct 23, 2025 | 30,900.00 | 31,750.00 | 30,600.00 | 31,000.00 | 31,000.00 | 1.31% | 862,088 |
| Oct 22, 2025 | 30,700.00 | 31,000.00 | 29,700.00 | 30,600.00 | 30,600.00 | -0.33% | 686,812 |
| Oct 21, 2025 | 31,200.00 | 31,200.00 | 28,700.00 | 30,700.00 | 30,700.00 | - | 2,883,191 |
| Oct 20, 2025 | 32,550.00 | 33,300.00 | 30,700.00 | 30,700.00 | 30,700.00 | -6.97% | 2,893,999 |
| Oct 17, 2025 | 34,300.00 | 34,450.00 | 33,000.00 | 33,000.00 | 33,000.00 | -3.51% | 2,140,896 |
| Oct 16, 2025 | 34,000.00 | 35,000.00 | 33,800.00 | 34,200.00 | 34,200.00 | 0.88% | 1,672,379 |
| Oct 15, 2025 | 33,250.00 | 34,400.00 | 33,200.00 | 33,900.00 | 33,900.00 | 2.11% | 2,285,753 |
| Oct 14, 2025 | 34,000.00 | 34,750.00 | 33,000.00 | 33,200.00 | 33,200.00 | -0.30% | 2,864,660 |
| Oct 13, 2025 | 33,000.00 | 33,300.00 | 32,650.00 | 33,300.00 | 33,300.00 | -0.60% | 1,966,404 |
| Oct 10, 2025 | 33,950.00 | 34,400.00 | 33,400.00 | 33,500.00 | 33,500.00 | - | 2,003,455 |
| Oct 9, 2025 | 31,450.00 | 33,500.00 | 31,450.00 | 33,500.00 | 33,500.00 | 6.86% | 4,290,884 |
| Oct 8, 2025 | 31,550.00 | 31,800.00 | 31,000.00 | 31,350.00 | 31,350.00 | 0.48% | 923,922 |
| Oct 7, 2025 | 32,250.00 | 32,250.00 | 31,200.00 | 31,200.00 | 31,200.00 | -2.50% | 1,286,128 |
| Oct 6, 2025 | 31,250.00 | 32,000.00 | 30,800.00 | 32,000.00 | 32,000.00 | 4.07% | 1,220,736 |
| Oct 3, 2025 | 30,200.00 | 31,400.00 | 30,200.00 | 30,750.00 | 30,750.00 | 0.99% | 1,417,309 |
| Oct 2, 2025 | 30,200.00 | 31,500.00 | 30,200.00 | 30,450.00 | 30,450.00 | 0.16% | 1,116,883 |
| Oct 1, 2025 | 30,250.00 | 30,850.00 | 29,700.00 | 30,400.00 | 30,400.00 | -0.82% | 783,699 |
| Sep 30, 2025 | 30,100.00 | 30,650.00 | 29,050.00 | 30,650.00 | 30,650.00 | 1.16% | 1,385,913 |
| Sep 29, 2025 | 30,400.00 | 31,050.00 | 30,100.00 | 30,300.00 | 30,300.00 | -2.26% | 664,043 |