Genea Capital JSC (HNX:PV2)
Vietnam · Delayed Price · Currency is VND 1,800.00
+100.00 (5.88%)
At close: Sep 23, 2026
Genea Capital JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.88% | 367,100 |
| Sep 22, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 3,202 |
| Sep 21, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 224,500 |
| Sep 18, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 17,892 |
| Sep 17, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 13,900 |
| Sep 16, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 14,100 |
| Sep 15, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 28,188 |
| Sep 14, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 8,300 |
| Sep 11, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 1,902 |
| Sep 10, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 4,000 |
| Sep 9, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 20,300 |
| Sep 8, 2026 | 1,700.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 35,310 |
| Sep 7, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 76,410 |
| Sep 4, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 161,320 |
| Sep 3, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 60,700 |
| Aug 28, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 43,602 |
| Aug 27, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 4,210 |
| Aug 26, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 25,200 |
| Aug 25, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 39,800 |
| Aug 24, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 4,700 |
| Aug 21, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 70,200 |
| Aug 20, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 114,710 |
| Aug 19, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 42,011 |
| Aug 18, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 42,300 |
| Aug 17, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 284,909 |
| Aug 14, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 19,502 |
| Aug 13, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 16,613 |
| Aug 12, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 74,200 |
| Aug 11, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5.56% | 1,100 |
| Aug 10, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 2,704 |
| Aug 7, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 6,400 |
| Aug 6, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 36,707 |
| Aug 5, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 54,400 |
| Aug 4, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 22,304 |
| Aug 3, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 28,907 |
| Jul 31, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 4,700 |
| Jul 30, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 24,901 |
| Jul 29, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 14,700 |
| Jul 28, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 5.56% | 28,500 |
| Jul 27, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 37,300 |
| Jul 24, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 36,300 |
| Jul 23, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 136,001 |
| Jul 22, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 47,400 |
| Jul 21, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 133,900 |
| Jul 20, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 66,500 |
| Jul 17, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 76,801 |
| Jul 16, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 102,700 |
| Jul 15, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 33,500 |
| Jul 14, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 5.26% | 59,500 |
| Jul 13, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 58,380 |