PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 29,100
-600 (-2.02%)
At close: Oct 13, 2025
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 29,600.00 | 29,600.00 | 28,500.00 | 29,000.00 | 29,000.00 | -0.34% | 71,294 |
| Oct 13, 2025 | 29,000.00 | 29,400.00 | 28,900.00 | 29,100.00 | 29,100.00 | -2.02% | 79,309 |
| Oct 10, 2025 | 29,700.00 | 29,700.00 | 29,400.00 | 29,700.00 | 29,700.00 | - | 21,711 |
| Oct 9, 2025 | 29,000.00 | 29,900.00 | 29,000.00 | 29,700.00 | 29,700.00 | 2.41% | 44,901 |
| Oct 8, 2025 | 29,500.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.68% | 64,905 |
| Oct 7, 2025 | 29,100.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | -1.02% | 25,901 |
| Oct 6, 2025 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.37% | 47,705 |
| Oct 3, 2025 | 29,400.00 | 29,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.02% | 24,800 |
| Oct 2, 2025 | 29,500.00 | 30,400.00 | 29,300.00 | 29,700.00 | 29,700.00 | 0.68% | 37,710 |
| Oct 1, 2025 | 30,200.00 | 30,200.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 59,624 |
| Sep 30, 2025 | 29,300.00 | 30,100.00 | 29,300.00 | 29,900.00 | 29,900.00 | 1.36% | 25,807 |
| Sep 29, 2025 | 30,000.00 | 30,800.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1.03% | 187,310 |
| Sep 26, 2025 | 30,200.00 | 30,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.34% | 26,702 |
| Sep 25, 2025 | 29,900.00 | 30,100.00 | 29,000.00 | 29,900.00 | 29,900.00 | 2.40% | 125,203 |
| Sep 24, 2025 | 29,200.00 | 29,600.00 | 29,200.00 | 29,200.00 | 29,200.00 | - | 36,200 |
| Sep 23, 2025 | 28,900.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | 0.69% | 27,203 |
| Sep 22, 2025 | 29,000.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | - | 32,420 |
| Sep 19, 2025 | 29,700.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.68% | 29,200 |
| Sep 18, 2025 | 30,000.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.67% | 45,777 |
| Sep 17, 2025 | 29,500.00 | 30,900.00 | 29,400.00 | 30,000.00 | 30,000.00 | 2.04% | 236,044 |
| Sep 16, 2025 | 29,800.00 | 29,900.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.34% | 39,430 |
| Sep 15, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.34% | 32,200 |
| Sep 12, 2025 | 29,300.00 | 29,500.00 | 28,400.00 | 29,400.00 | 29,400.00 | 2.44% | 129,500 |
| Sep 11, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 28,700.00 | 28,700.00 | 0.35% | 87,900 |
| Sep 10, 2025 | 28,200.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 0.35% | 54,624 |
| Sep 9, 2025 | 28,600.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | - | 40,600 |
| Sep 8, 2025 | 29,300.00 | 29,300.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.06% | 61,300 |
| Sep 5, 2025 | 29,000.00 | 31,000.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.34% | 201,557 |
| Sep 4, 2025 | 29,300.00 | 29,900.00 | 28,700.00 | 29,300.00 | 29,300.00 | - | 72,082 |
| Sep 3, 2025 | 28,900.00 | 29,700.00 | 28,800.00 | 29,300.00 | 29,300.00 | 2.81% | 56,725 |
| Aug 29, 2025 | 28,800.00 | 28,800.00 | 28,400.00 | 28,500.00 | 28,500.00 | -1.04% | 115,701 |
| Aug 28, 2025 | 28,100.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,800.00 | 2.86% | 49,901 |
| Aug 27, 2025 | 28,300.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.06% | 40,730 |
| Aug 26, 2025 | 28,000.00 | 28,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 1.80% | 90,400 |
| Aug 25, 2025 | 28,600.00 | 28,800.00 | 27,700.00 | 27,800.00 | 27,800.00 | -2.80% | 259,609 |
| Aug 22, 2025 | 28,600.00 | 29,000.00 | 28,100.00 | 28,600.00 | 28,600.00 | -0.69% | 138,704 |
| Aug 21, 2025 | 28,000.00 | 29,500.00 | 28,000.00 | 28,800.00 | 28,800.00 | -2.37% | 238,700 |
| Aug 20, 2025 | 30,200.00 | 30,200.00 | 28,900.00 | 29,500.00 | 29,500.00 | -2.32% | 222,202 |
| Aug 19, 2025 | 30,600.00 | 30,700.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.98% | 166,507 |
| Aug 18, 2025 | 30,800.00 | 30,900.00 | 30,300.00 | 30,500.00 | 30,500.00 | 0.33% | 84,041 |
| Aug 15, 2025 | 31,000.00 | 31,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.94% | 252,573 |
| Aug 14, 2025 | 30,100.00 | 31,000.00 | 29,800.00 | 31,000.00 | 31,000.00 | 2.31% | 247,407 |
| Aug 13, 2025 | 31,000.00 | 31,200.00 | 30,100.00 | 30,300.00 | 30,300.00 | -1.62% | 241,270 |
| Aug 12, 2025 | 31,000.00 | 31,400.00 | 30,400.00 | 30,800.00 | 30,800.00 | -0.65% | 241,309 |
| Aug 11, 2025 | 31,800.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.90% | 183,905 |
| Aug 8, 2025 | 30,300.00 | 32,300.00 | 30,300.00 | 31,600.00 | 31,600.00 | 4.29% | 629,840 |
| Aug 7, 2025 | 30,300.00 | 30,900.00 | 30,100.00 | 30,300.00 | 30,300.00 | - | 55,800 |
| Aug 6, 2025 | 29,700.00 | 30,900.00 | 29,700.00 | 30,300.00 | 30,300.00 | 2.02% | 208,111 |
| Aug 5, 2025 | 30,500.00 | 30,500.00 | 29,600.00 | 29,700.00 | 29,700.00 | -1.00% | 225,456 |
| Aug 4, 2025 | 30,100.00 | 30,200.00 | 29,700.00 | 30,000.00 | 30,000.00 | -0.33% | 154,105 |