Petrovietnam Power Services JSC (HNX:PPS)
Vietnam · Delayed Price · Currency is VND 9,900.00
-100.00 (-1.00%)
At close: Jun 1, 2026
HNX:PPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 500 |
| May 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 600 |
| May 27, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 200 |
| May 25, 2026 | 9,600.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | -0.95% | 3,807 |
| May 18, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5.00% | 8,100 |
| May 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,800 |
| May 12, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 100 |
| May 6, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | -4.76% | 103 |
| Apr 21, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 600 |
| Apr 17, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 3.88% | 100 |
| Apr 14, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 4,100 |
| Apr 9, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.98% | 100 |
| Apr 3, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 4,400 |
| Apr 2, 2026 | 10,700.00 | 10,700.00 | 10,200.00 | 10,200.00 | 10,200.00 | -8.11% | 400 |
| Mar 30, 2026 | 10,400.00 | 11,100.00 | 10,400.00 | 11,100.00 | 11,100.00 | 6.73% | 600 |
| Mar 26, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 500 |
| Mar 25, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2.91% | 300 |
| Mar 23, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 400 |
| Mar 20, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 100 |
| Mar 19, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -5.50% | 600 |
| Mar 16, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 100 |
| Mar 13, 2026 | 10,300.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 6.80% | 600 |
| Mar 11, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 600 |
| Mar 10, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 2,600 |
| Mar 9, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -2.83% | 708 |
| Mar 4, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 1,002 |
| Mar 3, 2026 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 3.85% | 1,900 |
| Mar 2, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 4.00% | 392 |
| Feb 27, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 200 |
| Feb 26, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 2,002 |
| Feb 11, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 200 |
| Feb 6, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 5,300 |
| Feb 4, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,100 |
| Jan 21, 2026 | 10,900.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,200 |
| Jan 20, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -4.59% | 1,400 |
| Jan 19, 2026 | 10,500.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 0.93% | 1,009 |
| Jan 16, 2026 | 10,200.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 3.85% | 1,303 |
| Jan 14, 2026 | 11,000.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1.96% | 510 |
| Jan 8, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 200 |
| Jan 7, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,900 |
| Jan 6, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 2,801 |
| Jan 5, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 200 |
| Dec 31, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.99% | 200 |
| Dec 29, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,100 |
| Dec 26, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 500 |
| Dec 25, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 4,000 |
| Dec 24, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,900 |
| Dec 23, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 400 |
| Dec 22, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1.98% | 1,100 |
| Dec 19, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 800 |