PertroVietnam Power Services JSC

PPS
🏛️ vietnam →
11,600.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11,272.54 11,357.94 11,101.75 11,357.94 0.0M
2021-12-30 11,187.15 11,357.94 11,187.15 11,357.94 0.0M
2021-12-29 11,016.35 11,357.94 11,016.35 11,272.54 0.0M
2021-12-28 11,272.54 11,272.54 11,187.15 11,187.15 0.0M
2021-12-27 11,272.54 11,357.94 11,272.54 11,272.54 0.0M
2021-12-24 11,101.75 11,272.54 11,101.75 11,272.54 0.0M
2021-12-23 11,357.94 11,357.94 10,930.95 11,101.75 0.0M
2021-12-22 11,272.54 11,357.94 11,101.75 11,272.54 0.0M
2021-12-21 11,187.15 11,443.34 11,101.75 11,443.34 0.0M
2021-12-20 11,357.94 11,357.94 11,101.75 11,272.54 0.0M
2021-12-17 11,272.54 11,357.94 11,272.54 11,357.94 0.0M
2021-12-16 11,187.15 11,443.34 11,187.15 11,443.34 0.0M
2021-12-15 11,528.74 11,528.74 11,101.75 11,357.94 0.0M
2021-12-14 11,443.34 11,528.74 11,101.75 11,528.74 0.0M
2021-12-13 11,443.34 11,614.14 11,272.54 11,528.74 0.0M
2021-12-10 11,357.94 11,528.74 11,357.94 11,443.34 0.0M
2021-12-09 11,614.14 11,614.14 11,272.54 11,614.14 0.0M
2021-12-08 11,614.14 11,614.14 11,272.54 11,614.14 0.0M
2021-12-07 11,357.94 11,784.93 11,187.15 11,443.34 0.0M
2021-12-06 11,443.34 11,699.53 11,101.75 11,357.94 0.0M
2021-12-03 11,528.74 11,870.33 11,528.74 11,870.33 0.0M
2021-12-02 11,699.53 11,784.93 11,101.75 11,699.53 0.1M
2021-12-01 11,528.74 11,870.33 11,443.34 11,699.53 0.0M
2021-11-30 11,443.34 11,784.93 11,357.94 11,443.34 0.0M
2021-11-29 11,699.53 11,784.93 11,357.94 11,443.34 0.0M
2021-11-26 11,955.73 11,955.73 11,614.14 11,699.53 0.1M
2021-11-25 11,955.73 11,955.73 11,784.93 11,955.73 0.0M
2021-11-24 11,870.33 11,955.73 11,784.93 11,955.73 0.0M
2021-11-23 11,699.53 11,955.73 11,699.53 11,955.73 0.0M
2021-11-22 11,870.33 11,955.73 11,699.53 11,784.93 0.1M
2021-11-19 11,955.73 12,041.13 11,699.53 11,870.33 0.1M
2021-11-18 11,784.93 12,126.52 11,784.93 11,955.73 0.1M
2021-11-17 11,870.33 11,955.73 11,784.93 11,784.93 0.0M
2021-11-16 12,126.52 12,211.92 11,784.93 11,955.73 0.1M
2021-11-15 11,955.73 12,126.52 11,614.14 12,126.52 0.1M
2021-11-12 12,211.92 12,211.92 11,699.53 11,955.73 0.1M
2021-11-11 12,126.52 12,468.12 11,955.73 11,955.73 0.0M
2021-11-10 11,699.53 11,955.73 11,699.53 11,955.73 0.1M
2021-11-09 11,784.93 11,784.93 11,614.14 11,784.93 0.0M
2021-11-08 11,699.53 11,784.93 11,614.14 11,784.93 0.1M
2021-11-05 11,784.93 11,955.73 11,357.94 11,699.53 0.0M
2021-11-04 11,784.93 11,955.73 11,272.54 11,784.93 0.1M
2021-11-03 12,382.72 12,553.52 11,528.74 11,870.33 0.1M
2021-11-02 11,699.53 12,553.52 11,699.53 12,382.72 0.2M
2021-11-01 10,418.56 11,443.34 10,418.56 11,443.34 0.2M
2021-10-29 10,247.77 10,418.56 10,247.77 10,418.56 0.0M
2021-10-28 10,418.56 10,418.56 10,247.77 10,418.56 0.0M
2021-10-27 10,333.17 10,503.96 10,333.17 10,418.56 0.0M
2021-10-26 10,589.36 10,589.36 10,247.77 10,333.17 0.1M
2021-10-25 10,589.36 10,589.36 10,333.17 10,589.36 0.0M
2021-10-22 10,418.56 10,503.96 10,333.17 10,503.96 0.0M
2021-10-21 10,589.36 10,589.36 10,333.17 10,503.96 0.0M
2021-10-20 10,418.56 10,503.96 10,333.17 10,503.96 0.0M
2021-10-19 10,503.96 10,503.96 10,333.17 10,418.56 0.0M
2021-10-18 10,503.96 10,503.96 10,333.17 10,503.96 0.1M
2021-10-15 10,418.56 10,418.56 10,333.17 10,418.56 0.0M
2021-10-14 10,589.36 10,589.36 10,333.17 10,418.56 0.1M
2021-10-13 10,589.36 10,674.76 10,418.56 10,503.96 0.1M
2021-10-12 10,674.76 10,674.76 10,247.77 10,418.56 0.1M
2021-10-11 10,418.56 10,760.16 10,162.37 10,418.56 0.1M
2021-10-08 10,418.56 10,503.96 10,247.77 10,418.56 0.1M
2021-10-07 10,247.77 10,503.96 10,247.77 10,418.56 0.1M
2021-10-06 9,991.57 10,333.17 9,820.78 10,247.77 0.1M
2021-10-05 10,333.17 10,333.17 9,991.57 10,076.97 0.1M
2021-10-04 10,503.96 10,503.96 9,906.18 10,333.17 0.1M
2021-10-01 10,845.55 10,930.95 10,247.77 10,503.96 0.1M
2021-09-30 9,700.18 10,404.23 9,700.18 10,247.77 0.4M
2021-09-29 9,465.50 9,700.18 9,387.27 9,700.18 0.1M
2021-09-28 9,778.41 9,778.41 9,465.50 9,465.50 0.1M
2021-09-27 9,856.64 10,013.09 9,778.41 9,778.41 0.2M
2021-09-24 9,778.41 9,856.64 9,543.73 9,778.41 0.1M
2021-09-23 9,543.73 10,013.09 9,387.27 9,700.18 0.1M
2021-09-22 9,230.82 9,465.50 9,074.36 9,465.50 0.0M
2021-09-21 9,309.05 9,387.27 9,074.36 9,309.05 0.1M
2021-09-20 9,309.05 9,387.27 9,309.05 9,387.27 0.0M
2021-09-17 9,152.59 9,309.05 9,152.59 9,309.05 0.0M
2021-09-16 9,152.59 9,230.82 9,074.36 9,230.82 0.0M
2021-09-15 9,074.36 9,230.82 8,996.14 9,230.82 0.0M
2021-09-14 8,917.91 9,074.36 8,917.91 9,074.36 0.0M
2021-09-13 9,152.59 9,152.59 8,917.91 8,917.91 0.0M
2021-09-10 9,074.36 9,152.59 8,917.91 9,152.59 0.0M
2021-09-09 8,839.68 9,152.59 8,839.68 9,152.59 0.0M
2021-09-08 8,996.14 8,996.14 8,761.45 8,839.68 0.0M
2021-09-07 8,839.68 8,996.14 8,761.45 8,839.68 0.0M
2021-09-06 8,683.23 9,230.82 8,605.00 8,917.91 0.0M
2021-09-01 8,683.23 8,761.45 8,605.00 8,761.45 0.0M
2021-08-31 8,917.91 8,917.91 8,448.55 8,683.23 0.0M
2021-08-30 8,448.55 8,839.68 8,370.32 8,605.00 0.0M
2021-08-27 8,135.64 8,135.64 8,135.64 8,135.64 0.0M
2021-08-26 7,979.18 8,135.64 7,979.18 8,135.64 0.0M
2021-08-25 7,900.95 8,135.64 7,744.50 8,135.64 0.0M
2021-08-24 8,135.64 8,135.64 7,822.73 8,057.41 0.0M
2021-08-23 7,979.18 8,135.64 7,979.18 8,135.64 0.0M
2021-08-20 8,213.86 8,213.86 7,979.18 7,979.18 0.1M
2021-08-19 8,135.64 8,213.86 8,135.64 8,213.86 0.0M
2021-08-18 8,213.86 8,213.86 8,135.64 8,213.86 0.0M
2021-08-17 8,057.41 8,213.86 8,057.41 8,213.86 0.0M
2021-08-16 7,900.95 8,292.09 7,900.95 8,135.64 0.0M
2021-08-13 7,744.50 7,822.73 7,666.27 7,822.73 0.0M
2021-08-12 7,744.50 7,822.73 7,744.50 7,822.73 0.0M
2021-08-11 7,822.73 7,822.73 7,744.50 7,822.73 0.1M
2021-08-10 7,666.27 7,744.50 7,588.05 7,744.50 0.0M
2021-08-09 7,509.82 7,666.27 7,509.82 7,666.27 0.0M
2021-08-06 7,588.05 7,588.05 7,431.59 7,431.59 0.0M
2021-08-05 7,588.05 7,588.05 7,431.59 7,431.59 0.0M
2021-08-04 7,588.05 7,588.05 7,588.05 7,588.05 0.0M
2021-08-03 7,431.59 7,588.05 7,431.59 7,588.05 0.0M
2021-08-02 7,588.05 7,588.05 7,431.59 7,509.82 0.0M
2021-07-30 7,509.82 7,588.05 7,509.82 7,588.05 0.0M
2021-07-29 7,509.82 7,509.82 7,431.59 7,509.82 0.0M
2021-07-28 7,431.59 7,509.82 7,431.59 7,509.82 0.0M
2021-07-27 7,353.36 7,509.82 7,353.36 7,509.82 0.0M
2021-07-26 7,353.36 7,509.82 7,353.36 7,509.82 0.0M
2021-07-23 7,431.59 7,588.05 7,431.59 7,509.82 0.0M
2021-07-22 7,431.59 7,588.05 7,431.59 7,588.05 0.0M
2021-07-21 7,509.82 7,509.82 7,431.59 7,509.82 0.0M
2021-07-20 7,275.14 7,509.82 7,275.14 7,509.82 0.0M
2021-07-19 7,353.36 7,353.36 7,275.14 7,275.14 0.0M
2021-07-16 7,588.05 7,588.05 7,588.05 7,588.05 0.0M
2021-07-15 7,431.59 7,588.05 7,431.59 7,588.05 0.0M
2021-07-14 7,353.36 7,509.82 7,353.36 7,509.82 0.0M
2021-07-13 7,431.59 7,431.59 7,431.59 7,431.59 0.0M
2021-07-12 7,509.82 7,509.82 7,275.14 7,431.59 0.0M
2021-07-09 7,744.50 7,744.50 7,431.59 7,588.05 0.0M
2021-07-08 7,509.82 7,744.50 7,509.82 7,744.50 0.0M
2021-07-07 7,509.82 7,509.82 7,353.36 7,509.82 0.0M
2021-07-06 7,588.05 7,588.05 7,509.82 7,509.82 0.0M
2021-07-05 7,588.05 7,666.27 7,509.82 7,666.27 0.0M
2021-07-02 7,744.50 7,744.50 7,666.27 7,666.27 0.0M
2021-07-01 7,822.73 7,822.73 7,744.50 7,822.73 0.0M
2021-06-30 7,744.50 7,822.73 7,666.27 7,822.73 0.0M
2021-06-29 7,822.73 7,822.73 7,744.50 7,744.50 0.1M
2021-06-28 7,666.27 7,822.73 7,666.27 7,822.73 0.2M
2021-06-25 7,666.27 7,666.27 7,666.27 7,666.27 0.0M
2021-06-24 7,588.05 7,666.27 7,588.05 7,666.27 0.0M
2021-06-23 7,666.27 7,666.27 7,588.05 7,588.05 0.0M
2021-06-22 7,666.27 7,666.27 7,509.82 7,666.27 0.1M
2021-06-21 7,666.27 7,666.27 7,588.05 7,666.27 0.0M
2021-06-18 7,588.05 7,744.50 7,588.05 7,666.27 0.0M
2021-06-17 7,666.27 7,666.27 7,588.05 7,666.27 0.0M
2021-06-16 7,666.27 7,666.27 7,588.05 7,666.27 0.0M
2021-06-15 7,509.82 7,744.50 7,509.82 7,744.50 0.0M
2021-06-14 7,431.59 7,666.27 7,431.59 7,588.05 0.0M
2021-06-11 7,588.05 7,744.50 7,431.59 7,744.50 0.1M
2021-06-10 7,744.50 7,744.50 7,588.05 7,666.27 0.0M
2021-06-09 7,744.50 7,900.95 7,588.05 7,822.73 0.0M
2021-06-08 7,588.05 7,900.95 7,588.05 7,744.50 0.0M
2021-06-07 7,822.73 8,135.64 7,588.05 7,900.95 0.1M
2021-06-04 7,744.50 7,822.73 7,666.27 7,822.73 0.1M
2021-06-03 7,196.91 7,822.73 7,196.91 7,666.27 0.1M
2021-06-02 7,196.91 7,196.91 7,196.91 7,196.91 0.0M
2021-06-01 7,118.68 7,196.91 7,040.45 7,196.91 0.0M
2021-05-31 7,118.68 7,118.68 7,040.45 7,118.68 0.0M
2021-05-28 7,040.45 7,118.68 7,040.45 7,118.68 0.0M
2021-05-27 7,196.91 7,196.91 7,040.45 7,196.91 0.0M
2021-05-26 7,196.91 7,196.91 7,196.91 7,196.91 0.0M
2021-05-25 7,196.91 7,196.91 7,196.91 7,196.91 0.0M
2021-05-24 7,196.91 7,275.14 7,196.91 7,275.14 0.0M
2021-05-21 7,275.14 7,275.14 7,196.91 7,196.91 0.0M
2021-05-20 7,353.36 7,353.36 7,196.91 7,196.91 0.0M
2021-05-19 7,040.45 7,353.36 7,040.45 7,353.36 0.0M
2021-05-18 7,588.05 7,588.05 7,353.36 7,353.36 0.0M
2021-05-17 7,588.05 7,588.05 7,431.59 7,509.82 0.0M
2021-05-14 7,431.59 7,822.73 7,431.59 7,509.82 0.1M
2021-05-13 7,979.18 7,979.18 7,353.36 7,353.36 0.0M
2021-05-12 7,353.36 7,431.59 7,353.36 7,353.36 0.0M
2021-05-11 7,275.14 7,353.36 7,275.14 7,353.36 0.0M
2021-05-10 7,431.59 7,431.59 7,275.14 7,353.36 0.0M
2021-05-07 7,509.82 7,588.05 7,509.82 7,509.82 0.0M
2021-05-06 7,431.59 7,666.27 7,431.59 7,588.05 0.1M
2021-05-05 7,431.59 7,588.05 7,353.36 7,431.59 0.1M
2021-05-04 7,431.59 7,431.59 7,431.59 7,431.59 0.0M
2021-04-29 7,666.27 7,666.27 7,509.82 7,588.05 0.0M
2021-04-28 7,666.27 7,666.27 7,431.59 7,666.27 0.0M
2021-04-27 7,431.59 7,666.27 7,431.59 7,666.27 0.0M
2021-04-26 8,213.86 8,213.86 7,431.59 7,588.05 0.0M
2021-04-23 7,509.82 7,588.05 7,509.82 7,588.05 0.0M
2021-04-22 7,509.82 7,666.27 7,509.82 7,509.82 0.0M
2021-04-20 7,588.05 7,744.50 7,588.05 7,666.27 0.1M
2021-04-19 7,666.27 7,666.27 7,509.82 7,666.27 0.0M
2021-04-16 7,900.95 7,900.95 7,196.91 7,666.27 0.1M
2021-04-15 7,979.18 7,979.18 7,822.73 7,979.18 0.1M
2021-04-14 7,979.18 7,979.18 7,822.73 7,979.18 0.0M
2021-04-13 8,135.64 8,135.64 7,979.18 7,979.18 0.1M
2021-04-12 8,448.55 8,448.55 8,057.41 8,135.64 0.1M
2021-04-09 8,213.86 8,526.77 8,213.86 8,448.55 0.2M
2021-04-08 7,900.95 8,292.09 7,822.73 8,292.09 0.2M
2021-04-07 7,666.27 8,213.86 7,588.05 7,979.18 0.2M
2021-04-06 7,666.27 7,744.50 7,588.05 7,666.27 0.1M
2021-04-05 7,900.95 7,900.95 7,509.82 7,744.50 0.0M
2021-04-02 7,666.27 7,900.95 7,666.27 7,822.73 0.1M
2021-04-01 7,353.36 7,666.27 7,196.91 7,666.27 0.1M
2021-03-31 7,509.82 7,509.82 7,275.14 7,353.36 0.0M
2021-03-30 7,509.82 7,588.05 7,431.59 7,509.82 0.0M
2021-03-29 7,588.05 7,588.05 7,509.82 7,588.05 0.0M
2021-03-26 7,431.59 7,666.27 7,431.59 7,588.05 0.0M
2021-03-25 8,057.41 8,057.41 7,900.95 7,979.18 0.0M
2021-03-24 7,900.95 8,213.86 7,588.05 7,979.18 0.2M
2021-03-23 7,196.91 7,900.95 7,196.91 7,900.95 0.2M
2021-03-22 7,040.45 7,196.91 7,040.45 7,196.91 0.0M
2021-03-19 7,040.45 7,118.68 6,962.23 7,118.68 0.0M
2021-03-18 7,196.91 7,196.91 7,118.68 7,118.68 0.0M
2021-03-17 7,275.14 7,353.36 7,118.68 7,196.91 0.0M
2021-03-16 7,509.82 7,509.82 7,196.91 7,353.36 0.0M
2021-03-15 7,040.45 7,588.05 6,962.23 7,509.82 0.1M
2021-03-12 6,962.23 7,118.68 6,884.00 7,118.68 0.0M
2021-03-11 7,118.68 7,118.68 6,884.00 7,040.45 0.0M
2021-03-10 7,275.14 7,275.14 7,040.45 7,196.91 0.1M
2021-03-09 7,353.36 7,431.59 7,275.14 7,353.36 0.0M
2021-03-08 6,962.23 7,431.59 6,962.23 7,353.36 0.1M
2021-03-05 6,414.64 6,962.23 6,414.64 6,962.23 0.1M
2021-03-04 6,571.09 6,571.09 6,258.18 6,336.41 0.0M
2021-03-03 6,571.09 6,571.09 6,492.86 6,571.09 0.0M
2021-03-02 6,414.64 6,571.09 6,414.64 6,571.09 0.0M
2021-03-01 6,336.41 6,571.09 6,336.41 6,571.09 0.0M
2021-02-26 6,258.18 6,336.41 6,258.18 6,336.41 0.0M
2021-02-25 6,258.18 6,258.18 6,179.95 6,258.18 0.0M
2021-02-24 6,101.73 6,258.18 6,101.73 6,179.95 0.0M
2021-02-23 6,492.86 6,571.09 6,492.86 6,492.86 0.0M
2021-02-22 6,571.09 6,571.09 6,492.86 6,492.86 0.0M
2021-02-19 6,336.41 6,571.09 6,336.41 6,571.09 0.0M
2021-02-18 6,258.18 6,336.41 6,179.95 6,336.41 0.0M
2021-02-17 6,179.95 6,258.18 6,179.95 6,258.18 0.0M
2021-02-09 6,179.95 6,179.95 6,101.73 6,101.73 0.0M
2021-02-08 6,258.18 6,258.18 6,179.95 6,179.95 0.0M
2021-02-05 6,336.41 6,336.41 6,258.18 6,258.18 0.0M
2021-02-04 6,336.41 6,336.41 6,258.18 6,258.18 0.0M
2021-02-03 6,023.50 6,336.41 6,023.50 6,336.41 0.0M
2021-02-02 6,101.73 6,101.73 6,101.73 6,101.73 0.0M
2021-02-01 6,101.73 6,179.95 6,101.73 6,101.73 0.0M
2021-01-29 5,632.36 6,101.73 5,632.36 6,101.73 0.0M
2021-01-28 5,945.27 5,945.27 5,632.36 5,632.36 0.1M
2021-01-27 6,414.64 6,414.64 5,945.27 6,179.95 0.0M
2021-01-26 6,414.64 6,571.09 6,414.64 6,571.09 0.0M
2021-01-25 6,649.32 6,727.55 6,492.86 6,649.32 0.0M
2021-01-22 6,727.55 6,727.55 6,571.09 6,649.32 0.0M
2021-01-21 6,649.32 6,727.55 6,649.32 6,727.55 0.0M
2021-01-20 6,649.32 6,727.55 6,492.86 6,649.32 0.0M
2021-01-19 7,040.45 7,040.45 6,805.77 6,805.77 0.0M
2021-01-18 7,040.45 7,196.91 6,962.23 7,040.45 0.3M
2021-01-15 7,040.45 7,275.14 6,962.23 7,118.68 0.1M
2021-01-14 6,962.23 7,275.14 6,962.23 7,275.14 0.0M
2021-01-13 7,353.36 7,353.36 7,196.91 7,196.91 0.0M
2021-01-12 6,805.77 7,353.36 6,805.77 7,353.36 0.1M
2021-01-11 6,727.55 6,805.77 6,649.32 6,805.77 0.0M
2021-01-08 6,805.77 6,805.77 6,571.09 6,727.55 0.0M
2021-01-07 6,414.64 6,805.77 6,336.41 6,805.77 0.1M
2021-01-06 6,258.18 6,414.64 6,258.18 6,414.64 0.1M
2021-01-05 6,258.18 6,258.18 6,258.18 6,258.18 0.0M
2021-01-04 6,258.18 6,336.41 6,258.18 6,258.18 0.0M