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
2022-12-30 8,558.60 8,558.60 8,473.80 8,473.80 0.0M
2022-12-29 8,897.50 8,897.50 8,897.50 8,897.50 0.0M
2022-12-28 8,643.30 8,643.30 8,643.30 8,643.30 0.0M
2022-12-27 8,643.30 8,982.20 8,643.30 8,982.20 0.0M
2022-12-26 8,643.30 8,643.30 8,558.60 8,643.30 0.0M
2022-12-23 8,473.80 8,897.50 8,473.80 8,897.50 0.0M
2022-12-22 8,473.80 8,473.80 8,473.80 8,473.80 0.0M
2022-12-21 8,897.50 8,897.50 8,897.50 8,897.50 0.0M
2022-12-20 8,473.80 8,473.80 8,473.80 8,473.80 0.0M
2022-12-16 9,067.00 9,067.00 8,473.80 8,982.20 0.0M
2022-12-15 9,067.00 9,067.00 9,067.00 9,067.00 0.0M
2022-12-12 9,151.70 9,151.70 9,067.00 9,067.00 0.0M
2022-12-09 8,473.80 9,067.00 8,473.80 9,067.00 0.0M
2022-12-08 8,473.80 9,151.70 8,473.80 9,067.00 0.0M
2022-12-07 8,473.80 9,067.00 8,473.80 9,067.00 0.0M
2022-12-06 8,558.60 9,067.00 8,558.60 9,067.00 0.0M
2022-12-05 8,558.60 9,151.70 8,558.60 9,151.70 0.0M
2022-12-02 9,067.00 9,151.70 9,067.00 9,151.70 0.0M
2022-12-01 9,067.00 9,067.00 9,067.00 9,067.00 0.0M
2022-11-30 8,473.80 9,067.00 8,473.80 8,558.60 0.0M
2022-11-29 8,389.10 9,067.00 8,389.10 9,067.00 0.0M
2022-11-28 8,304.30 9,067.00 8,304.30 8,982.20 0.0M
2022-11-25 8,389.10 9,067.00 8,389.10 8,982.20 0.0M
2022-11-24 7,880.70 8,982.20 7,880.70 8,982.20 0.0M
2022-11-23 8,558.60 8,558.60 8,473.80 8,473.80 0.0M
2022-11-22 8,389.10 9,151.70 8,389.10 9,151.70 0.0M
2022-11-21 8,389.10 9,067.00 8,389.10 9,067.00 0.0M
2022-11-18 8,304.30 8,982.20 8,304.30 8,982.20 0.0M
2022-11-17 8,558.60 9,151.70 8,473.80 8,897.50 0.0M
2022-11-16 8,219.60 9,236.50 8,134.90 9,236.50 0.0M
2022-11-15 7,711.20 8,728.00 7,711.20 8,728.00 0.0M
2022-11-11 8,389.10 9,236.50 8,134.90 8,134.90 0.0M
2022-11-10 8,558.60 9,236.50 8,558.60 8,897.50 0.0M
2022-11-09 8,558.60 9,490.70 8,558.60 9,067.00 0.0M
2022-11-08 8,558.60 9,236.50 8,558.60 9,151.70 0.0M
2022-11-07 8,304.30 9,236.50 8,304.30 9,236.50 0.0M
2022-11-04 9,405.90 9,405.90 8,897.50 8,897.50 0.0M
2022-11-03 8,812.80 9,236.50 8,812.80 8,897.50 0.0M
2022-11-02 8,558.60 9,575.40 8,558.60 9,490.70 0.0M
2022-11-01 8,643.30 9,067.00 8,643.30 9,067.00 0.0M
2022-10-31 8,643.30 9,151.70 8,643.30 9,151.70 0.0M
2022-10-28 8,643.30 9,321.20 8,643.30 9,321.20 0.0M
2022-10-27 8,558.60 9,321.20 8,558.60 9,151.70 0.0M
2022-10-26 9,660.20 9,660.20 9,151.70 9,151.70 0.0M
2022-10-25 9,151.70 9,914.40 9,151.70 9,151.70 0.0M
2022-10-24 9,151.70 9,914.40 9,151.70 9,829.60 0.0M
2022-10-21 9,405.90 9,744.90 9,405.90 9,744.90 0.0M
2022-10-20 9,405.90 9,914.40 9,405.90 9,914.40 0.0M
2022-10-19 9,067.00 9,999.10 9,067.00 9,999.10 0.0M
2022-10-18 9,067.00 9,744.90 9,067.00 9,744.90 0.0M
2022-10-17 8,982.20 9,744.90 8,982.20 9,744.90 0.0M
2022-10-14 9,744.90 9,744.90 9,660.20 9,660.20 0.0M
2022-10-13 9,490.70 10,083.80 9,490.70 9,744.90 0.0M
2022-10-12 9,490.70 10,253.30 9,490.70 10,168.60 0.0M
2022-10-11 10,592.30 10,592.30 10,253.30 10,253.30 0.0M
2022-10-10 9,543.50 10,253.30 9,543.50 10,253.30 0.0M
2022-10-07 9,543.50 10,568.80 9,543.50 9,859.00 0.0M
2022-10-06 9,149.10 10,095.60 9,149.10 10,095.60 0.0M
2022-10-05 9,543.50 9,622.30 9,543.50 9,622.30 0.0M
2022-10-04 9,543.50 10,174.40 9,543.50 9,859.00 0.0M
2022-10-03 9,543.50 10,174.40 9,543.50 10,095.60 0.0M
2022-09-30 9,543.50 10,095.60 9,543.50 10,016.70 0.0M
2022-09-29 9,622.30 10,174.40 9,622.30 10,174.40 0.0M
2022-09-28 10,016.70 10,016.70 10,016.70 10,016.70 0.0M
2022-09-27 10,095.60 10,095.60 9,859.00 9,937.80 0.0M
2022-09-26 9,543.50 10,095.60 9,464.60 9,859.00 0.0M
2022-09-23 10,174.40 10,253.30 10,016.70 10,174.40 0.0M
2022-09-22 10,016.70 10,174.40 10,016.70 10,174.40 0.0M
2022-09-21 9,937.80 9,937.80 9,937.80 9,937.80 0.0M
2022-09-19 10,016.70 10,016.70 10,016.70 10,016.70 0.0M
2022-09-16 9,385.70 10,016.70 9,385.70 10,016.70 0.0M
2022-09-13 9,543.50 10,095.60 9,543.50 10,095.60 0.0M
2022-09-12 10,174.40 10,174.40 10,174.40 10,174.40 0.0M
2022-09-09 9,859.00 9,859.00 9,859.00 9,859.00 0.0M
2022-09-08 9,543.50 9,859.00 9,543.50 9,859.00 0.0M
2022-09-07 9,464.60 10,253.30 9,464.60 10,253.30 0.0M
2022-09-06 9,306.90 10,253.30 9,306.90 10,253.30 0.0M
2022-09-05 9,464.60 10,253.30 9,464.60 10,174.40 0.0M
2022-08-26 10,253.30 10,253.30 9,859.00 10,174.40 0.0M
2022-08-25 10,760.20 10,760.20 10,760.20 10,760.20 0.0M
2022-08-24 10,674.80 10,760.20 10,674.80 10,760.20 0.0M
2022-08-23 10,247.80 10,247.80 10,247.80 10,247.80 0.0M
2022-08-18 10,589.40 10,931.00 10,504.00 10,931.00 0.0M
2022-08-17 10,247.80 11,016.30 10,247.80 10,589.40 0.0M
2022-08-16 10,845.60 11,016.30 10,845.60 11,016.30 0.0M
2022-08-15 10,931.00 11,016.30 10,674.80 11,016.30 0.0M
2022-08-11 10,931.00 11,101.70 10,931.00 11,016.30 0.0M
2022-08-09 11,016.30 11,016.30 11,016.30 11,016.30 0.0M
2022-08-08 10,077.00 11,016.30 10,077.00 10,504.00 0.0M
2022-08-05 9,991.60 11,016.30 9,991.60 10,931.00 0.0M
2022-08-04 10,674.80 11,016.30 10,674.80 10,674.80 0.0M
2022-08-03 10,674.80 10,674.80 10,674.80 10,674.80 0.0M
2022-08-02 10,589.40 11,016.30 10,589.40 10,674.80 0.0M
2022-08-01 10,674.80 11,101.70 10,504.00 10,589.40 0.0M
2022-07-29 10,760.20 10,760.20 10,504.00 10,504.00 0.0M
2022-07-28 10,931.00 10,931.00 10,418.60 10,418.60 0.0M
2022-07-27 10,589.40 10,589.40 9,906.20 10,504.00 0.0M
2022-07-26 9,906.18 10,760.16 9,820.78 10,760.16 0.0M
2022-07-25 10,247.77 10,589.36 10,247.77 10,589.36 0.0M
2022-07-22 10,333.17 10,418.56 10,333.17 10,418.56 0.0M
2022-07-21 10,076.97 10,418.56 10,076.97 10,418.56 0.0M
2022-07-20 9,991.57 10,162.37 9,991.57 10,162.37 0.0M
2022-07-19 10,247.77 10,247.77 10,247.77 10,247.77 0.0M
2022-07-18 10,674.76 10,674.76 10,247.77 10,333.17 0.0M
2022-07-15 9,991.57 10,503.96 9,991.57 10,247.77 0.0M
2022-07-13 9,906.18 10,930.95 9,906.18 10,930.95 0.0M
2022-07-12 9,906.18 10,589.36 9,906.18 10,589.36 0.0M
2022-07-11 9,820.78 10,674.76 9,820.78 10,674.76 0.0M
2022-07-07 9,820.78 10,418.56 9,820.78 10,418.56 0.0M
2022-07-06 10,674.76 10,674.76 10,674.76 10,674.76 0.0M
2022-07-05 10,247.77 10,247.77 10,247.77 10,247.77 0.0M
2022-07-01 10,247.77 11,101.75 10,247.77 11,101.75 0.0M
2022-06-29 10,076.97 11,101.75 10,076.97 11,016.35 0.0M
2022-06-27 10,930.95 11,101.75 10,930.95 11,101.75 0.0M
2022-06-24 11,016.35 11,101.75 11,016.35 11,101.75 0.0M
2022-06-23 10,930.95 11,101.75 10,930.95 11,101.75 0.0M
2022-06-22 9,906.18 11,272.54 9,906.18 10,930.95 0.0M
2022-06-21 9,820.78 11,357.94 9,820.78 10,674.76 0.0M
2022-06-20 9,820.78 10,760.16 9,820.78 10,674.76 0.0M
2022-06-17 9,906.18 10,845.55 9,906.18 10,674.76 0.0M
2022-06-16 9,991.57 10,845.55 9,991.57 10,674.76 0.0M
2022-06-15 9,564.58 10,930.95 9,564.58 10,845.55 0.0M
2022-06-14 10,333.17 10,333.17 10,247.77 10,247.77 0.0M
2022-06-09 10,930.95 11,016.35 10,930.95 11,016.35 0.0M
2022-06-08 10,333.17 10,930.95 10,333.17 10,930.95 0.0M
2022-06-07 10,418.56 10,760.16 10,418.56 10,760.16 0.0M
2022-06-06 10,930.95 10,930.95 10,930.95 10,930.95 0.0M
2022-05-31 10,589.36 11,016.35 10,333.17 11,016.35 0.0M
2022-05-30 11,443.34 11,443.34 10,333.17 11,272.54 0.0M
2022-05-27 11,016.35 11,016.35 10,418.56 11,016.35 0.0M
2022-05-26 11,016.35 11,016.35 11,016.35 11,016.35 0.0M
2022-05-25 11,016.35 11,016.35 11,016.35 11,016.35 0.0M
2022-05-24 11,016.35 11,016.35 11,016.35 11,016.35 0.0M
2022-05-20 10,333.17 11,016.35 10,333.17 11,016.35 0.0M
2022-05-19 10,333.17 11,101.75 10,333.17 11,101.75 0.0M
2022-05-18 11,187.15 11,187.15 11,101.75 11,101.75 0.0M
2022-05-17 11,016.35 11,016.35 10,333.17 10,333.17 0.0M
2022-05-16 10,845.55 11,187.15 10,162.37 10,162.37 0.0M
2022-05-13 10,930.95 11,016.35 10,247.77 11,016.35 0.0M
2022-05-12 11,016.35 11,016.35 11,016.35 11,016.35 0.0M
2022-05-11 9,820.78 10,930.95 9,820.78 10,930.95 0.0M
2022-05-10 9,222.99 10,674.76 9,222.99 10,589.36 0.0M
2022-05-09 11,016.35 11,016.35 9,906.18 9,906.18 0.0M
2022-05-06 10,674.76 11,272.54 10,674.76 10,930.95 0.0M
2022-05-05 11,101.75 11,528.74 11,101.75 11,272.54 0.0M
2022-05-04 10,845.55 11,101.75 10,845.55 11,101.75 0.0M
2022-04-29 10,760.16 11,101.75 10,674.76 11,101.75 0.0M
2022-04-28 10,674.76 11,528.74 10,674.76 11,101.75 0.0M
2022-04-27 10,589.36 11,614.14 10,589.36 11,614.14 0.0M
2022-04-26 11,614.14 11,614.14 10,503.96 11,443.34 0.0M
2022-04-25 10,674.76 10,930.95 10,674.76 10,674.76 0.0M
2022-04-22 10,760.16 10,760.16 10,589.36 10,674.76 0.0M
2022-04-21 10,589.36 10,930.95 10,589.36 10,930.95 0.0M
2022-04-20 11,016.35 11,016.35 10,930.95 10,930.95 0.0M
2022-04-19 10,503.96 11,272.54 10,503.96 11,016.35 0.0M
2022-04-18 11,016.35 11,101.75 10,930.95 11,101.75 0.0M
2022-04-15 11,101.75 11,272.54 10,930.95 10,930.95 0.0M
2022-04-14 11,272.54 11,272.54 11,101.75 11,101.75 0.0M
2022-04-13 11,101.75 11,187.15 11,016.35 11,016.35 0.0M
2022-04-12 11,101.75 11,187.15 11,101.75 11,101.75 0.0M
2022-04-08 11,528.74 11,614.14 11,187.15 11,272.54 0.0M
2022-04-07 11,528.74 11,528.74 11,187.15 11,357.94 0.0M
2022-04-06 11,528.74 11,528.74 11,528.74 11,528.74 0.0M
2022-04-05 11,101.75 11,528.74 11,016.35 11,443.34 0.0M
2022-04-04 11,101.75 11,614.14 11,101.75 11,614.14 0.0M
2022-04-01 11,101.75 11,443.34 11,101.75 11,443.34 0.0M
2022-03-31 11,357.94 11,357.94 11,016.35 11,101.75 0.0M
2022-03-30 11,187.15 11,357.94 11,187.15 11,357.94 0.0M
2022-03-29 11,443.34 11,614.14 11,443.34 11,614.14 0.0M
2022-03-28 11,357.94 11,443.34 11,272.54 11,443.34 0.0M
2022-03-25 11,528.74 11,528.74 11,101.75 11,443.34 0.0M
2022-03-24 11,443.34 11,528.74 11,443.34 11,528.74 0.0M
2022-03-23 11,357.94 11,699.53 11,357.94 11,614.14 0.1M
2022-03-22 10,930.95 11,443.34 10,930.95 11,272.54 0.0M
2022-03-21 10,845.55 11,357.94 10,845.55 11,101.75 0.0M
2022-03-18 11,187.15 11,272.54 11,101.75 11,187.15 0.0M
2022-03-17 10,674.76 11,187.15 10,674.76 11,101.75 0.0M
2022-03-16 11,443.34 11,443.34 10,845.55 11,272.54 0.0M
2022-03-15 11,187.15 11,187.15 10,589.36 11,016.35 0.0M
2022-03-14 11,528.74 11,614.14 10,930.95 11,614.14 0.0M
2022-03-11 11,870.33 12,041.13 11,699.53 11,699.53 0.0M
2022-03-10 11,784.93 12,468.12 11,699.53 11,784.93 0.1M
2022-03-09 10,760.16 11,784.93 10,760.16 11,784.93 0.1M
2022-03-08 11,101.75 11,101.75 10,760.16 10,760.16 0.0M
2022-03-07 10,930.95 11,357.94 10,930.95 11,357.94 0.0M
2022-03-04 10,930.95 10,930.95 10,760.16 10,930.95 0.0M
2022-03-03 10,845.55 10,845.55 10,589.36 10,760.16 0.0M
2022-03-02 10,760.16 10,930.95 10,589.36 10,845.55 0.0M
2022-03-01 10,930.95 10,930.95 10,760.16 10,760.16 0.0M
2022-02-28 10,760.16 10,930.95 10,674.76 10,760.16 0.0M
2022-02-25 10,503.96 10,930.95 10,503.96 10,930.95 0.0M
2022-02-24 10,589.36 11,016.35 10,589.36 11,016.35 0.0M
2022-02-23 10,760.16 11,016.35 10,760.16 11,016.35 0.0M
2022-02-22 10,845.55 10,930.95 10,760.16 10,930.95 0.0M
2022-02-21 10,845.55 10,930.95 10,674.76 10,930.95 0.0M
2022-02-18 11,016.35 11,016.35 11,016.35 11,016.35 0.0M
2022-02-17 10,845.55 10,930.95 10,674.76 10,930.95 0.0M
2022-02-16 10,930.95 10,930.95 10,760.16 10,845.55 0.0M
2022-02-15 10,930.95 11,016.35 10,930.95 11,016.35 0.0M
2022-02-14 10,930.95 11,101.75 10,930.95 10,930.95 0.0M
2022-02-11 10,930.95 10,930.95 10,930.95 10,930.95 0.0M
2022-02-10 11,016.35 11,101.75 11,016.35 11,016.35 0.0M
2022-02-09 10,845.55 10,845.55 10,845.55 10,845.55 0.0M
2022-02-08 10,760.16 10,930.95 10,760.16 10,845.55 0.0M
2022-02-07 10,674.76 11,016.35 10,674.76 10,760.16 0.0M
2022-01-28 10,845.55 10,845.55 10,845.55 10,845.55 0.0M
2022-01-27 10,674.76 11,272.54 10,674.76 10,674.76 0.0M
2022-01-26 10,760.16 11,443.34 10,674.76 10,674.76 0.1M
2022-01-25 11,443.34 11,443.34 10,760.16 11,101.75 0.0M
2022-01-24 11,101.75 11,272.54 10,930.95 11,101.75 0.0M
2022-01-21 11,101.75 11,357.94 11,101.75 11,101.75 0.0M
2022-01-20 11,016.35 11,443.34 11,016.35 11,443.34 0.0M
2022-01-19 11,187.15 11,272.54 11,101.75 11,272.54 0.0M
2022-01-18 11,101.75 11,443.34 10,930.95 11,101.75 0.0M
2022-01-17 11,699.53 11,699.53 11,101.75 11,101.75 0.0M
2022-01-14 11,101.75 11,528.74 11,101.75 11,101.75 0.0M
2022-01-13 11,272.54 11,699.53 11,101.75 11,443.34 0.0M
2022-01-12 11,443.34 11,699.53 11,357.94 11,699.53 0.0M
2022-01-11 11,443.34 11,528.74 11,272.54 11,357.94 0.0M
2022-01-10 11,699.53 11,699.53 11,357.94 11,443.34 0.0M
2022-01-07 11,699.53 11,870.33 11,699.53 11,784.93 0.0M
2022-01-06 11,955.73 11,955.73 11,699.53 11,784.93 0.0M
2022-01-05 11,528.74 11,955.73 11,528.74 11,955.73 0.0M
2022-01-04 11,357.94 11,443.34 11,272.54 11,443.34 0.0M