Petrovietnam Power Services JSC (HNX:PPS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
10,500
-100 (-0.94%)
At close: Oct 20, 2025

HNX:PPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202510,600.0010,700.0010,400.0010,400.0010,400.00-2.80%3,000
Oct 23, 202510,700.0010,700.0010,700.0010,700.0010,700.00-200
Oct 22, 202510,600.0010,700.0010,600.0010,700.0010,700.000.94%2,600
Oct 21, 202510,700.0010,700.0010,500.0010,600.0010,600.000.95%1,500
Oct 20, 202510,600.0010,600.0010,500.0010,500.0010,500.00-0.94%820
Oct 17, 202510,700.0010,700.0010,200.0010,600.0010,600.00-0.93%10,600
Oct 16, 202510,700.0010,700.0010,700.0010,700.0010,700.00-500
Oct 14, 202510,800.0010,800.0010,700.0010,700.0010,700.00-0.93%4,300
Oct 13, 202510,800.0010,800.0010,800.0010,800.0010,800.00-104
Oct 10, 202510,800.0010,800.0010,800.0010,800.0010,800.003.85%700
Oct 9, 202511,400.0011,500.0010,400.0010,400.0010,400.00-0.95%2,200
Oct 8, 202510,500.0010,500.0010,500.0010,500.0010,500.00-1.87%500
Oct 7, 202511,200.0011,200.0010,500.0010,700.0010,700.00-8.55%4,200
Oct 6, 202511,800.0011,800.0011,500.0011,700.0010,720.00-1.68%9,303
Oct 3, 202511,800.0012,000.0011,800.0011,900.0010,903.250.85%13,104
Oct 2, 202511,700.0011,800.0011,600.0011,800.0010,811.620.85%6,200
Oct 1, 202511,800.0011,800.0011,700.0011,700.0010,720.000.86%7,401
Sep 30, 202511,800.0011,800.0011,600.0011,600.0010,628.38-1.69%4,900
Sep 29, 202511,700.0011,800.0011,700.0011,800.0010,811.621.72%4,100
Sep 26, 202511,800.0011,800.0011,600.0011,600.0010,628.38-1.69%3,900
Sep 25, 202511,800.0011,800.0011,800.0011,800.0010,811.62-3,101
Sep 24, 202511,600.0011,800.0011,600.0011,800.0010,811.622.61%3,900
Sep 23, 202511,500.0011,500.0011,500.0011,500.0010,536.75-300
Sep 22, 202511,500.0011,700.0011,500.0011,500.0010,536.75-1,200
Sep 19, 202511,500.0011,500.0011,500.0011,500.0010,536.75-1,000
Sep 18, 202511,500.0011,600.0011,500.0011,500.0010,536.75-5,300
Sep 17, 202512,000.0012,000.0011,500.0011,500.0010,536.75-4.17%1,200
Sep 16, 202511,400.0012,000.0011,400.0012,000.0010,994.874.35%400
Sep 15, 202511,500.0011,500.0011,500.0011,500.0010,536.750.88%100
Sep 12, 202511,400.0011,400.0011,400.0011,400.0010,445.130.88%100
Sep 11, 202511,300.0011,300.0011,300.0011,300.0010,353.50-100
Sep 9, 202511,300.0011,300.0011,300.0011,300.0010,353.50-200
Sep 8, 202511,300.0011,300.0011,300.0011,300.0010,353.500.89%100
Sep 5, 202511,300.0011,300.0011,200.0011,200.0010,261.88-2,400
Sep 4, 202511,200.0011,200.0011,200.0011,200.0010,261.88-1,000
Aug 25, 202511,300.0011,300.0011,200.0011,200.0010,261.88-0.88%1,800
Aug 22, 202511,300.0011,300.0011,300.0011,300.0010,353.50-1,009
Aug 20, 202511,300.0011,300.0011,300.0011,300.0010,353.50-1,801
Aug 19, 202511,300.0011,300.0011,300.0011,300.0010,353.50-501
Aug 18, 202511,300.0011,300.0011,300.0011,300.0010,353.50-2,720
Aug 15, 202511,300.0011,300.0011,300.0011,300.0010,353.50-3,300
Aug 14, 202511,400.0011,400.0011,300.0011,300.0010,353.50-0.88%2,300
Aug 13, 202511,300.0011,400.0011,300.0011,400.0010,445.130.88%3,900
Aug 12, 202511,300.0011,300.0011,100.0011,300.0010,353.50-9,000
Aug 8, 202511,300.0011,300.0011,300.0011,300.0010,353.50-1,020
Aug 7, 202511,300.0011,500.0011,300.0011,300.0010,353.50-3,000
Aug 6, 202511,400.0011,400.0011,300.0011,300.0010,353.50-1.74%1,601
Aug 5, 202512,000.0012,000.0011,500.0011,500.0010,536.751.77%1,200
Aug 4, 202511,300.0011,300.0011,300.0011,300.0010,353.50-700
Aug 1, 202511,300.0011,300.0011,300.0011,300.0010,353.50-800