PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 28,500
-100 (-0.35%)
At close: Dec 5, 2025
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28,500.00 | 28,800.00 | 28,400.00 | 28,600.00 | 28,600.00 | 0.70% | 43,702 |
| Dec 3, 2025 | 28,600.00 | 29,000.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 65,373 |
| Dec 2, 2025 | 28,400.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,400.00 | -0.35% | 89,349 |
| Dec 1, 2025 | 28,500.00 | 28,600.00 | 28,000.00 | 28,500.00 | 28,500.00 | -0.35% | 52,810 |
| Nov 28, 2025 | 29,100.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.35% | 34,147 |
| Nov 27, 2025 | 28,800.00 | 29,100.00 | 28,500.00 | 28,700.00 | 28,700.00 | 0.35% | 28,600 |
| Nov 26, 2025 | 28,300.00 | 28,600.00 | 28,300.00 | 28,600.00 | 28,600.00 | 1.06% | 39,400 |
| Nov 25, 2025 | 28,400.00 | 28,600.00 | 28,100.00 | 28,300.00 | 28,300.00 | -0.70% | 155,404 |
| Nov 24, 2025 | 28,700.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.70% | 72,819 |
| Nov 21, 2025 | 29,200.00 | 29,200.00 | 28,300.00 | 28,700.00 | 28,700.00 | -1.71% | 214,503 |
| Nov 20, 2025 | 29,300.00 | 29,300.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.34% | 126,900 |
| Nov 19, 2025 | 29,500.00 | 29,600.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 123,705 |
| Nov 18, 2025 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 108,770 |
| Nov 17, 2025 | 30,000.00 | 30,000.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.34% | 147,216 |
| Nov 14, 2025 | 29,600.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,800.00 | 1.02% | 167,395 |
| Nov 13, 2025 | 28,800.00 | 30,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.43% | 142,121 |
| Nov 12, 2025 | 29,100.00 | 29,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.35% | 137,430 |
| Nov 11, 2025 | 29,900.00 | 29,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | -2.03% | 127,413 |
| Nov 10, 2025 | 29,200.00 | 30,500.00 | 29,100.00 | 29,500.00 | 29,500.00 | 0.34% | 134,815 |
| Nov 7, 2025 | 31,300.00 | 31,900.00 | 27,900.00 | 29,400.00 | 29,400.00 | -5.16% | 457,154 |
| Nov 6, 2025 | 31,500.00 | 31,500.00 | 30,900.00 | 31,000.00 | 31,000.00 | -1.59% | 98,258 |
| Nov 5, 2025 | 30,500.00 | 32,400.00 | 30,300.00 | 31,500.00 | 31,500.00 | 3.62% | 711,053 |
| Nov 4, 2025 | 30,000.00 | 30,400.00 | 29,000.00 | 30,400.00 | 30,400.00 | 0.33% | 144,827 |
| Nov 3, 2025 | 30,300.00 | 31,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 182,395 |
| Oct 31, 2025 | 29,100.00 | 30,700.00 | 29,100.00 | 30,300.00 | 30,300.00 | 3.06% | 281,600 |
| Oct 30, 2025 | 29,400.00 | 29,500.00 | 29,000.00 | 29,400.00 | 29,400.00 | -0.34% | 32,325 |
| Oct 29, 2025 | 29,900.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | - | 117,314 |
| Oct 28, 2025 | 29,900.00 | 29,900.00 | 28,900.00 | 29,500.00 | 29,500.00 | - | 83,159 |
| Oct 27, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.67% | 41,188 |
| Oct 24, 2025 | 30,000.00 | 31,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 2.39% | 265,840 |
| Oct 23, 2025 | 29,100.00 | 30,000.00 | 29,000.00 | 29,300.00 | 29,300.00 | 3.17% | 111,364 |
| Oct 22, 2025 | 28,500.00 | 28,500.00 | 27,900.00 | 28,400.00 | 28,400.00 | - | 21,958 |
| Oct 21, 2025 | 27,900.00 | 28,700.00 | 27,600.00 | 28,400.00 | 28,400.00 | 0.35% | 94,000 |
| Oct 20, 2025 | 28,400.00 | 29,000.00 | 27,000.00 | 28,300.00 | 28,300.00 | -0.35% | 57,996 |
| Oct 17, 2025 | 28,300.00 | 29,000.00 | 28,200.00 | 28,400.00 | 28,400.00 | 0.35% | 80,471 |
| Oct 16, 2025 | 29,000.00 | 29,000.00 | 27,700.00 | 28,300.00 | 28,300.00 | -2.08% | 31,545 |
| Oct 15, 2025 | 29,200.00 | 29,200.00 | 28,200.00 | 28,900.00 | 28,900.00 | -0.34% | 63,220 |
| 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 |