PetroVietnam General Services JSC (HOSE:PET)
Vietnam
· Delayed Price · Currency is VND 46,700
-50 (-0.11%)
At close: Apr 24, 2026
HOSE:PET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 35,200.00 | 36,350.00 | 33,450.00 | 34,000.00 | 34,000.00 | -5.16% | 2,706,188 |
| Mar 9, 2026 | 35,850.00 | 37,000.00 | 35,850.00 | 35,850.00 | 35,850.00 | -6.88% | 961,917 |
| Mar 6, 2026 | 38,700.00 | 39,600.00 | 38,450.00 | 38,500.00 | 38,500.00 | -2.53% | 1,821,943 |
| Mar 5, 2026 | 40,450.00 | 41,350.00 | 39,450.00 | 39,500.00 | 39,500.00 | 0.89% | 1,783,269 |
| Mar 4, 2026 | 40,800.00 | 42,000.00 | 38,700.00 | 39,150.00 | 39,150.00 | -5.89% | 4,098,868 |
| Mar 3, 2026 | 41,950.00 | 42,550.00 | 40,000.00 | 41,600.00 | 41,600.00 | - | 3,236,057 |
| Mar 2, 2026 | 42,500.00 | 44,050.00 | 40,500.00 | 41,600.00 | 41,600.00 | 0.97% | 4,438,902 |
| Feb 27, 2026 | 40,100.00 | 41,200.00 | 38,550.00 | 41,200.00 | 41,200.00 | 6.87% | 2,806,078 |
| Feb 26, 2026 | 36,000.00 | 38,550.00 | 36,000.00 | 38,550.00 | 38,550.00 | 6.93% | 4,124,381 |
| Feb 25, 2026 | 36,500.00 | 37,250.00 | 36,000.00 | 36,050.00 | 36,050.00 | -1.50% | 1,572,664 |
| Feb 24, 2026 | 36,100.00 | 38,400.00 | 36,100.00 | 36,600.00 | 36,600.00 | -0.54% | 3,777,166 |
| Feb 23, 2026 | 34,700.00 | 36,950.00 | 34,700.00 | 36,800.00 | 36,800.00 | 6.51% | 4,127,471 |
| Feb 13, 2026 | 34,200.00 | 35,000.00 | 33,800.00 | 34,550.00 | 34,550.00 | 1.32% | 1,258,320 |
| Feb 12, 2026 | 33,400.00 | 34,550.00 | 33,400.00 | 34,100.00 | 34,100.00 | 2.40% | 1,235,545 |
| Feb 11, 2026 | 32,700.00 | 33,500.00 | 32,450.00 | 33,300.00 | 33,300.00 | 3.74% | 1,035,252 |
| Feb 10, 2026 | 32,850.00 | 33,500.00 | 32,000.00 | 32,100.00 | 32,100.00 | -2.13% | 2,242,132 |
| Feb 9, 2026 | 32,400.00 | 33,200.00 | 32,400.00 | 32,800.00 | 32,800.00 | 1.55% | 895,440 |
| Feb 6, 2026 | 33,000.00 | 34,400.00 | 32,100.00 | 32,300.00 | 32,300.00 | -6.10% | 3,029,558 |
| Feb 5, 2026 | 37,000.00 | 37,000.00 | 34,400.00 | 34,400.00 | 34,400.00 | -6.90% | 3,238,715 |
| Feb 4, 2026 | 37,050.00 | 38,100.00 | 36,700.00 | 36,950.00 | 36,950.00 | 1.09% | 3,865,122 |
| Feb 3, 2026 | 35,000.00 | 36,550.00 | 34,150.00 | 36,550.00 | 36,550.00 | 6.87% | 6,527,747 |
| Feb 2, 2026 | 32,000.00 | 34,200.00 | 31,500.00 | 34,200.00 | 34,200.00 | 6.88% | 2,888,879 |
| Jan 30, 2026 | 32,150.00 | 33,200.00 | 31,800.00 | 32,000.00 | 32,000.00 | - | 2,100,882 |
| Jan 29, 2026 | 31,500.00 | 32,500.00 | 31,250.00 | 32,000.00 | 32,000.00 | 1.59% | 1,217,999 |
| Jan 28, 2026 | 31,250.00 | 32,250.00 | 31,050.00 | 31,500.00 | 31,500.00 | 0.48% | 1,369,213 |
| Jan 27, 2026 | 30,500.00 | 31,900.00 | 30,050.00 | 31,350.00 | 31,350.00 | 1.46% | 2,221,188 |
| Jan 26, 2026 | 33,100.00 | 33,600.00 | 30,900.00 | 30,900.00 | 30,900.00 | -6.93% | 3,390,345 |
| Jan 23, 2026 | 35,500.00 | 35,500.00 | 33,100.00 | 33,200.00 | 33,200.00 | -6.61% | 12,429,020 |
| Jan 22, 2026 | 35,950.00 | 36,450.00 | 35,000.00 | 35,550.00 | 35,550.00 | 0.14% | 1,805,869 |
| Jan 21, 2026 | 35,300.00 | 35,700.00 | 34,550.00 | 35,500.00 | 35,500.00 | -1.11% | 1,941,935 |
| Jan 20, 2026 | 35,950.00 | 37,200.00 | 35,700.00 | 35,900.00 | 35,900.00 | 0.98% | 2,957,663 |
| Jan 19, 2026 | 36,000.00 | 36,450.00 | 35,000.00 | 35,550.00 | 35,550.00 | -1.25% | 1,139,714 |
| Jan 16, 2026 | 36,400.00 | 37,650.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1.27% | 3,045,667 |
| Jan 15, 2026 | 36,500.00 | 36,550.00 | 34,700.00 | 35,550.00 | 35,550.00 | -2.60% | 1,928,246 |
| Jan 14, 2026 | 35,300.00 | 36,850.00 | 35,000.00 | 36,500.00 | 36,500.00 | 5.95% | 4,816,270 |
| Jan 13, 2026 | 32,500.00 | 34,450.00 | 32,400.00 | 34,450.00 | 34,450.00 | 6.99% | 2,752,993 |
| Jan 12, 2026 | 33,000.00 | 33,250.00 | 32,100.00 | 32,200.00 | 32,200.00 | -4.73% | 2,174,394 |
| Jan 9, 2026 | 33,900.00 | 34,700.00 | 33,700.00 | 33,800.00 | 33,300.00 | -0.29% | 778,796 |
| Jan 8, 2026 | 34,250.00 | 35,200.00 | 33,550.00 | 33,900.00 | 33,398.52 | 0.89% | 1,881,658 |
| Jan 7, 2026 | 35,000.00 | 35,000.00 | 32,200.00 | 33,600.00 | 33,102.96 | -2.75% | 2,281,184 |
| Jan 6, 2026 | 35,000.00 | 35,350.00 | 34,150.00 | 34,550.00 | 34,038.91 | 0.14% | 1,166,425 |
| Jan 5, 2026 | 34,800.00 | 35,950.00 | 34,000.00 | 34,500.00 | 33,989.64 | -1.15% | 2,108,558 |
| Dec 31, 2025 | 34,350.00 | 35,450.00 | 34,100.00 | 34,900.00 | 34,383.73 | 2.65% | 1,950,759 |
| Dec 30, 2025 | 34,800.00 | 34,800.00 | 33,900.00 | 34,000.00 | 33,497.04 | -1.31% | 812,931 |
| Dec 29, 2025 | 33,800.00 | 35,100.00 | 33,200.00 | 34,450.00 | 33,940.38 | 1.92% | 1,471,217 |
| Dec 26, 2025 | 33,300.00 | 35,000.00 | 32,500.00 | 33,800.00 | 33,300.00 | 1.65% | 2,453,011 |
| Dec 25, 2025 | 31,100.00 | 33,250.00 | 31,100.00 | 33,250.00 | 32,758.14 | 6.91% | 2,157,072 |
| Dec 24, 2025 | 31,000.00 | 31,700.00 | 30,600.00 | 31,100.00 | 30,639.94 | 0.81% | 664,423 |
| Dec 23, 2025 | 31,700.00 | 31,750.00 | 30,550.00 | 30,850.00 | 30,393.64 | -1.75% | 1,121,838 |
| Dec 22, 2025 | 31,300.00 | 31,600.00 | 31,000.00 | 31,400.00 | 30,935.50 | 1.29% | 663,189 |
| Dec 19, 2025 | 31,550.00 | 31,850.00 | 30,800.00 | 31,000.00 | 30,541.42 | -1.27% | 578,027 |
| Dec 18, 2025 | 31,350.00 | 31,400.00 | 30,800.00 | 31,400.00 | 30,935.50 | 0.16% | 484,679 |
| Dec 17, 2025 | 30,200.00 | 31,850.00 | 28,800.00 | 31,350.00 | 30,886.24 | 5.20% | 5,839,597 |
| Dec 16, 2025 | 30,000.00 | 30,600.00 | 29,800.00 | 29,800.00 | 29,359.17 | -0.17% | 1,350,375 |
| Dec 15, 2025 | 29,400.00 | 31,100.00 | 29,400.00 | 29,850.00 | 29,408.43 | -1.65% | 1,044,034 |
| Dec 12, 2025 | 32,600.00 | 32,750.00 | 30,350.00 | 30,350.00 | 29,901.04 | -6.90% | 2,560,631 |
| Dec 11, 2025 | 35,050.00 | 35,950.00 | 32,600.00 | 32,600.00 | 32,117.75 | -6.99% | 4,209,925 |
| Dec 10, 2025 | 34,750.00 | 35,750.00 | 34,250.00 | 35,050.00 | 34,531.51 | 0.14% | 898,903 |
| Dec 9, 2025 | 35,600.00 | 35,700.00 | 34,200.00 | 35,000.00 | 34,482.25 | -2.23% | 2,284,856 |
| Dec 8, 2025 | 35,400.00 | 36,800.00 | 35,200.00 | 35,800.00 | 35,270.41 | 1.42% | 2,697,197 |
| Dec 5, 2025 | 34,800.00 | 35,900.00 | 34,250.00 | 35,300.00 | 34,777.81 | 1.73% | 1,796,167 |
| Dec 4, 2025 | 35,900.00 | 35,950.00 | 34,550.00 | 34,700.00 | 34,186.69 | -3.34% | 2,205,001 |
| Dec 3, 2025 | 35,000.00 | 36,200.00 | 34,500.00 | 35,900.00 | 35,368.93 | 4.36% | 3,572,118 |
| Dec 2, 2025 | 32,650.00 | 34,400.00 | 32,300.00 | 34,400.00 | 33,891.12 | 6.83% | 2,996,874 |
| Dec 1, 2025 | 32,500.00 | 32,800.00 | 32,050.00 | 32,200.00 | 31,723.67 | - | 603,277 |
| Nov 28, 2025 | 32,750.00 | 33,200.00 | 32,200.00 | 32,200.00 | 31,723.67 | -1.98% | 708,375 |
| Nov 27, 2025 | 33,000.00 | 34,000.00 | 32,600.00 | 32,850.00 | 32,364.05 | 0.31% | 1,068,698 |