Petrovietnam Power Services JSC (HNX:PPS)
Vietnam · Delayed Price · Currency is VND 11,900
+100 (0.85%)
At close: Oct 3, 2025
HNX:PPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 13,104 |
| Oct 2, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 6,200 |
| Oct 1, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.86% | 7,401 |
| Sep 30, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 4,900 |
| Sep 29, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1.72% | 4,100 |
| Sep 26, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 3,900 |
| Sep 25, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 3,101 |
| Sep 24, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 2.61% | 3,900 |
| Sep 23, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 300 |
| Sep 22, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 1,200 |
| Sep 19, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 1,000 |
| Sep 18, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 5,300 |
| Sep 17, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.17% | 1,200 |
| Sep 16, 2025 | 11,400.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 4.35% | 400 |
| Sep 15, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.88% | 100 |
| Sep 12, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.88% | 100 |
| Sep 11, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 100 |
| Sep 9, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 200 |
| Sep 8, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 100 |
| Sep 5, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 2,400 |
| Sep 4, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,000 |
| Aug 25, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 1,800 |
| Aug 22, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,009 |
| Aug 20, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,801 |
| Aug 19, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 501 |
| Aug 18, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 2,720 |
| Aug 15, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 3,300 |
| Aug 14, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 2,300 |
| Aug 13, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 3,900 |
| Aug 12, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 9,000 |
| Aug 8, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,020 |
| Aug 7, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 3,000 |
| Aug 6, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 1,601 |
| Aug 5, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1.77% | 1,200 |
| Aug 4, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 700 |
| Aug 1, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 800 |
| Jul 31, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 100 |
| Jul 30, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,100 |
| Jul 28, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 600 |
| Jul 24, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 2,800 |
| Jul 23, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 1,680 |
| Jul 22, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 2,700 |
| Jul 21, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2.68% | 100 |
| Jul 18, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 11,800 |
| Jul 17, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 11,610 |
| Jul 16, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 200 |
| Jul 15, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 200 |
| Jul 14, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 1,000 |
| Jul 11, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.87% | 1,800 |
| Jul 10, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 1,100 |