Genea Capital JSC (HNX:PV2)
Vietnam · Delayed Price · Currency is VND 1,800.00
-100.00 (-5.26%)
At close: Aug 12, 2026
Genea Capital JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 49,306 |
| Jul 9, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,900.00 | 1,900.00 | -5.00% | 132,900 |
| Jul 8, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 11,800 |
| Jul 7, 2026 | 2,000.00 | 2,100.00 | 1,800.00 | 2,000.00 | 2,000.00 | - | 666,500 |
| Jul 6, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 105,900 |
| Jul 3, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | -9.52% | 252,900 |
| Jul 2, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | - | 222,501 |
| Jul 1, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.00% | 29,909 |
| Jun 30, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5.26% | 304,410 |
| Jun 29, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 15,500 |
| Jun 26, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 23,409 |
| Jun 25, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 72,201 |
| Jun 24, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | - | 537,601 |
| Jun 23, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 12,500 |
| Jun 22, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 12,900 |
| Jun 19, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 5.00% | 68,901 |
| Jun 18, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 28,100 |
| Jun 17, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 55,100 |
| Jun 16, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 63,101 |
| Jun 15, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 5.00% | 46,600 |
| Jun 12, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2,000.00 | -4.76% | 156,701 |
| Jun 11, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.00% | 2,300 |
| Jun 10, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 5,802 |
| Jun 9, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.00% | 37,600 |
| Jun 8, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 49,200 |
| Jun 5, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 142,617 |
| Jun 4, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.09% | 188,301 |
| Jun 3, 2026 | 2,400.00 | 2,400.00 | 2,100.00 | 2,200.00 | 2,200.00 | - | 43,080 |