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 |
| Sep 26, 2025 | 31,400.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 926,698 |
| Sep 25, 2025 | 30,900.00 | 32,000.00 | 30,450.00 | 31,500.00 | 31,500.00 | 4.30% | 1,794,235 |
| Sep 24, 2025 | 30,000.00 | 30,350.00 | 29,600.00 | 30,200.00 | 30,200.00 | 0.67% | 694,921 |
| Sep 23, 2025 | 29,800.00 | 30,400.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 510,673 |
| Sep 22, 2025 | 30,800.00 | 31,000.00 | 29,750.00 | 30,000.00 | 30,000.00 | -3.07% | 961,627 |
| Sep 19, 2025 | 31,400.00 | 31,600.00 | 30,950.00 | 30,950.00 | 30,950.00 | 0.16% | 897,841 |
| Sep 18, 2025 | 30,700.00 | 30,950.00 | 30,400.00 | 30,900.00 | 30,900.00 | 0.98% | 1,023,033 |
| Sep 17, 2025 | 31,600.00 | 31,900.00 | 30,600.00 | 30,600.00 | 30,600.00 | -3.16% | 1,438,562 |
| Sep 16, 2025 | 32,300.00 | 32,300.00 | 31,400.00 | 31,600.00 | 31,600.00 | -1.10% | 1,641,300 |
| Sep 15, 2025 | 30,600.00 | 32,000.00 | 30,600.00 | 31,950.00 | 31,950.00 | 4.41% | 2,277,405 |
| Sep 12, 2025 | 30,000.00 | 31,100.00 | 29,950.00 | 30,600.00 | 30,600.00 | 2.17% | 1,750,805 |
| Sep 11, 2025 | 30,200.00 | 30,200.00 | 27,800.00 | 29,950.00 | 29,950.00 | 0.50% | 2,368,681 |
| Sep 10, 2025 | 30,600.00 | 30,950.00 | 29,500.00 | 29,800.00 | 29,800.00 | -1.81% | 1,529,970 |
| Sep 9, 2025 | 30,600.00 | 30,600.00 | 29,000.00 | 30,350.00 | 30,350.00 | 0.17% | 1,970,960 |
| Sep 8, 2025 | 32,100.00 | 32,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | -6.91% | 3,526,775 |
| Sep 5, 2025 | 34,200.00 | 34,500.00 | 32,550.00 | 32,550.00 | 32,550.00 | -3.41% | 2,979,998 |
| Sep 4, 2025 | 34,000.00 | 34,500.00 | 33,500.00 | 33,700.00 | 33,700.00 | 0.30% | 2,063,287 |
| Sep 3, 2025 | 32,800.00 | 33,800.00 | 32,800.00 | 33,600.00 | 33,600.00 | 2.44% | 1,851,045 |
| Aug 29, 2025 | 32,700.00 | 33,150.00 | 32,000.00 | 32,800.00 | 32,800.00 | 0.31% | 2,822,977 |
| Aug 28, 2025 | 33,100.00 | 33,800.00 | 32,700.00 | 32,700.00 | 32,700.00 | -2.10% | 1,439,215 |
| Aug 27, 2025 | 33,800.00 | 34,300.00 | 32,800.00 | 33,400.00 | 33,400.00 | 1.83% | 2,244,905 |
| Aug 26, 2025 | 32,500.00 | 32,800.00 | 31,800.00 | 32,800.00 | 32,800.00 | 2.66% | 3,839,474 |
| Aug 25, 2025 | 34,200.00 | 34,300.00 | 31,550.00 | 31,950.00 | 31,950.00 | -4.63% | 2,383,194 |
| Aug 22, 2025 | 35,000.00 | 35,650.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.94% | 5,234,256 |
| Aug 21, 2025 | 38,300.00 | 38,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | -6.37% | 4,013,706 |
| Aug 20, 2025 | 41,000.00 | 41,000.00 | 38,450.00 | 38,450.00 | 38,450.00 | -6.90% | 8,549,727 |
| Aug 19, 2025 | 41,300.00 | 41,300.00 | 40,400.00 | 41,300.00 | 41,300.00 | 6.99% | 4,338,840 |
| Aug 18, 2025 | 37,850.00 | 38,600.00 | 37,350.00 | 38,600.00 | 38,600.00 | 6.93% | 2,417,008 |
| Aug 15, 2025 | 35,450.00 | 36,900.00 | 34,800.00 | 36,100.00 | 36,100.00 | 3.44% | 4,639,323 |
| Aug 14, 2025 | 36,100.00 | 36,100.00 | 34,700.00 | 34,900.00 | 34,900.00 | -1.97% | 2,612,199 |
| Aug 13, 2025 | 37,000.00 | 37,000.00 | 34,150.00 | 35,600.00 | 35,600.00 | -2.86% | 4,040,647 |
| Aug 12, 2025 | 36,000.00 | 38,250.00 | 35,800.00 | 36,650.00 | 36,650.00 | 2.37% | 3,516,606 |
| Aug 11, 2025 | 33,800.00 | 35,800.00 | 33,450.00 | 35,800.00 | 35,800.00 | 6.87% | 5,038,197 |
| Aug 8, 2025 | 33,600.00 | 34,600.00 | 32,850.00 | 33,500.00 | 33,500.00 | -0.45% | 3,467,573 |
| Aug 7, 2025 | 35,100.00 | 35,100.00 | 33,300.00 | 33,650.00 | 33,650.00 | -1.46% | 3,138,600 |
| Aug 6, 2025 | 34,600.00 | 35,150.00 | 33,750.00 | 34,150.00 | 34,150.00 | 1.04% | 3,288,308 |
| Aug 5, 2025 | 37,500.00 | 38,250.00 | 33,800.00 | 33,800.00 | 33,800.00 | -6.89% | 4,357,465 |
| Aug 4, 2025 | 35,950.00 | 36,900.00 | 34,500.00 | 36,300.00 | 36,300.00 | 0.83% | 3,268,628 |
| Aug 1, 2025 | 40,150.00 | 40,150.00 | 35,500.00 | 36,000.00 | 36,000.00 | -4.38% | 6,498,251 |
| Jul 31, 2025 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 6.96% | 714,578 |
| Jul 30, 2025 | 34,600.00 | 35,200.00 | 33,000.00 | 35,200.00 | 35,200.00 | 6.99% | 2,529,686 |
| Jul 29, 2025 | 32,900.00 | 32,900.00 | 32,600.00 | 32,900.00 | 32,900.00 | 6.99% | 4,947,805 |
| Jul 28, 2025 | 30,000.00 | 31,000.00 | 29,900.00 | 30,750.00 | 30,750.00 | 4.24% | 22,921,490 |
| Jul 25, 2025 | 29,250.00 | 31,050.00 | 29,050.00 | 29,500.00 | 29,500.00 | 1.55% | 3,797,387 |
| Jul 24, 2025 | 29,000.00 | 29,700.00 | 28,200.00 | 29,050.00 | 29,050.00 | 0.35% | 3,756,549 |
| Jul 23, 2025 | 29,300.00 | 29,300.00 | 28,500.00 | 28,950.00 | 28,950.00 | 3.95% | 10,110,600 |
| Jul 22, 2025 | 26,250.00 | 27,850.00 | 26,200.00 | 27,850.00 | 27,850.00 | 6.91% | 2,962,109 |
| Jul 21, 2025 | 26,000.00 | 26,850.00 | 25,850.00 | 26,050.00 | 26,050.00 | 0.77% | 1,603,792 |
| Jul 18, 2025 | 25,600.00 | 26,300.00 | 25,450.00 | 25,850.00 | 25,850.00 | 1.17% | 1,486,286 |
| Jul 17, 2025 | 25,700.00 | 26,200.00 | 25,400.00 | 25,550.00 | 25,550.00 | 0.20% | 1,321,395 |