Petrovietnam Power Services JSC (HNX:PPS)
Vietnam · Delayed Price · Currency is VND 9,800.00
+590.00 (6.41%)
At close: Oct 8, 2026
HNX:PPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 6.41% | 300 |
| Oct 6, 2026 | 9,300.00 | 10,000.00 | 9,300.00 | 10,000.00 | 9,210.00 | - | 2,300 |
| Oct 5, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 1,500 |
| Oct 2, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 201 |
| Oct 1, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 2,000 |
| Sep 30, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 400 |
| Sep 29, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 400 |
| Sep 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 500 |
| Sep 25, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | -3.85% | 200 |
| Sep 23, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,578.40 | - | 101 |
| Sep 22, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 9,578.40 | -4.59% | 900 |
| Sep 21, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,038.90 | 9.00% | 200 |
| Sep 11, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | -3.85% | 5,000 |
| Sep 8, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,578.40 | 4.00% | 100 |
| Aug 26, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,210.00 | -7.41% | 3,800 |
| Aug 21, 2026 | 10,100.00 | 10,800.00 | 9,900.00 | 10,800.00 | 9,946.80 | -1.82% | 900 |
| Aug 19, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,131.00 | - | 913 |
| Aug 18, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,131.00 | - | 9,000 |
| Aug 14, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,131.00 | 8.91% | 16,700 |
| Jul 24, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,302.10 | 1.00% | 400 |
| Jul 21, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 100 |
| Jul 20, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 1,500 |
| Jul 16, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | -8.26% | 100 |
| Jul 9, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,038.90 | 3.81% | 10,000 |
| Jul 7, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,670.50 | - | 200 |
| Jul 3, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,670.50 | - | 500 |
| Jul 1, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 9,670.50 | - | 1,200 |
| Jun 24, 2026 | 10,100.00 | 10,500.00 | 10,100.00 | 10,500.00 | 9,670.50 | 3.96% | 4,300 |
| Jun 22, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,302.10 | - | 100 |
| Jun 19, 2026 | 9,300.00 | 11,300.00 | 9,300.00 | 10,100.00 | 9,302.10 | -1.94% | 1,900 |
| Jun 11, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9,486.30 | - | 200 |
| Jun 10, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 9,486.30 | 7.29% | 800 |
| Jun 9, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,841.60 | - | 500 |
| Jun 8, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 8,841.60 | -3.03% | 600 |
| Jun 1, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,117.90 | -1.00% | 500 |
| May 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 600 |
| May 27, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | -3.85% | 200 |
| May 25, 2026 | 9,600.00 | 10,400.00 | 9,500.00 | 10,400.00 | 9,578.40 | -0.95% | 3,807 |
| May 18, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 9,670.50 | 5.00% | 8,100 |
| May 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 1,800 |
| May 12, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,210.00 | - | 100 |
| May 6, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,210.00 | -4.76% | 103 |
| Apr 21, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,670.50 | -1.87% | 600 |
| Apr 17, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,854.70 | 3.88% | 100 |
| Apr 14, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9,486.30 | - | 4,100 |