PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 30,300
-100 (-0.33%)
At close: Mar 17, 2026
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 30,300.00 | 32,000.00 | 30,200.00 | 31,800.00 | 31,800.00 | 4.95% | 277,325 |
| Mar 17, 2026 | 30,300.00 | 30,900.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.33% | 186,948 |
| Mar 16, 2026 | 29,800.00 | 30,800.00 | 29,500.00 | 30,400.00 | 30,400.00 | 1.33% | 379,133 |
| Mar 13, 2026 | 32,300.00 | 32,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | -5.96% | 877,206 |
| Mar 12, 2026 | 33,000.00 | 33,500.00 | 31,600.00 | 31,900.00 | 31,900.00 | -1.85% | 291,425 |
| Mar 11, 2026 | 30,800.00 | 32,500.00 | 30,700.00 | 32,500.00 | 32,500.00 | 5.86% | 367,553 |
| Mar 10, 2026 | 30,000.00 | 34,300.00 | 29,700.00 | 30,700.00 | 30,700.00 | -6.97% | 804,566 |
| Mar 9, 2026 | 39,800.00 | 40,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -9.84% | 1,158,723 |
| Mar 6, 2026 | 37,000.00 | 38,100.00 | 36,000.00 | 36,600.00 | 36,600.00 | -1.08% | 391,734 |
| Mar 5, 2026 | 39,800.00 | 41,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -7.04% | 788,585 |
| Mar 4, 2026 | 43,000.00 | 43,000.00 | 37,900.00 | 39,800.00 | 39,800.00 | -5.24% | 1,117,490 |
| Mar 3, 2026 | 41,500.00 | 43,300.00 | 39,500.00 | 42,000.00 | 42,000.00 | 1.69% | 1,128,921 |
| Mar 2, 2026 | 37,600.00 | 41,300.00 | 37,600.00 | 41,300.00 | 41,300.00 | 9.84% | 1,626,552 |
| Feb 27, 2026 | 36,000.00 | 38,600.00 | 36,000.00 | 37,600.00 | 37,600.00 | 4.74% | 782,578 |
| Feb 26, 2026 | 35,100.00 | 35,900.00 | 34,100.00 | 35,900.00 | 35,900.00 | 2.28% | 333,887 |
| Feb 25, 2026 | 34,900.00 | 36,100.00 | 33,000.00 | 35,100.00 | 35,100.00 | 0.57% | 223,953 |
| Feb 24, 2026 | 35,500.00 | 35,500.00 | 34,400.00 | 34,900.00 | 34,900.00 | -0.57% | 173,783 |
| Feb 23, 2026 | 33,300.00 | 35,500.00 | 33,300.00 | 35,100.00 | 35,100.00 | 5.41% | 324,099 |
| Feb 13, 2026 | 33,000.00 | 33,500.00 | 32,800.00 | 33,300.00 | 33,300.00 | -0.30% | 98,778 |
| Feb 12, 2026 | 33,100.00 | 34,400.00 | 33,100.00 | 33,400.00 | 33,400.00 | 1.21% | 92,537 |
| Feb 11, 2026 | 33,000.00 | 33,600.00 | 32,300.00 | 33,000.00 | 33,000.00 | - | 197,700 |
| Feb 10, 2026 | 35,900.00 | 36,900.00 | 32,600.00 | 33,000.00 | 33,000.00 | -8.08% | 442,138 |
| Feb 9, 2026 | 34,400.00 | 35,900.00 | 34,000.00 | 35,900.00 | 35,900.00 | 4.66% | 176,650 |
| Feb 6, 2026 | 35,000.00 | 37,000.00 | 32,700.00 | 34,300.00 | 34,300.00 | -4.46% | 911,063 |
| Feb 5, 2026 | 38,300.00 | 38,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | -5.77% | 427,565 |
| Feb 4, 2026 | 38,400.00 | 39,400.00 | 37,300.00 | 38,100.00 | 38,100.00 | -1.04% | 568,927 |
| Feb 3, 2026 | 39,200.00 | 40,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | -1.53% | 828,181 |
| Feb 2, 2026 | 38,200.00 | 39,300.00 | 36,500.00 | 39,100.00 | 39,100.00 | 1.56% | 940,928 |
| Jan 30, 2026 | 39,100.00 | 41,200.00 | 37,700.00 | 38,500.00 | 38,500.00 | -1.53% | 979,425 |
| Jan 29, 2026 | 39,000.00 | 39,100.00 | 37,500.00 | 39,100.00 | 39,100.00 | 0.77% | 281,726 |
| Jan 28, 2026 | 37,000.00 | 40,100.00 | 36,800.00 | 38,800.00 | 38,800.00 | 6.30% | 1,659,191 |
| Jan 27, 2026 | 35,500.00 | 37,000.00 | 34,700.00 | 36,500.00 | 36,500.00 | 2.82% | 551,036 |
| Jan 26, 2026 | 35,800.00 | 36,300.00 | 34,700.00 | 35,500.00 | 35,500.00 | - | 339,449 |
| Jan 23, 2026 | 36,600.00 | 36,600.00 | 34,700.00 | 35,500.00 | 35,500.00 | -1.66% | 266,191 |
| Jan 22, 2026 | 37,400.00 | 38,500.00 | 36,100.00 | 36,100.00 | 36,100.00 | -2.96% | 530,579 |
| Jan 21, 2026 | 36,200.00 | 37,200.00 | 35,300.00 | 37,200.00 | 37,200.00 | 2.76% | 458,410 |
| Jan 20, 2026 | 36,400.00 | 36,700.00 | 35,300.00 | 36,200.00 | 36,200.00 | - | 320,751 |
| Jan 19, 2026 | 35,600.00 | 36,800.00 | 34,300.00 | 36,200.00 | 36,200.00 | 1.69% | 323,135 |
| Jan 16, 2026 | 36,900.00 | 37,400.00 | 35,500.00 | 35,600.00 | 35,600.00 | -3.00% | 493,483 |
| Jan 15, 2026 | 37,800.00 | 37,800.00 | 36,200.00 | 36,700.00 | 36,700.00 | -3.42% | 355,624 |
| Jan 14, 2026 | 38,500.00 | 39,700.00 | 36,900.00 | 38,000.00 | 38,000.00 | -0.78% | 743,829 |
| Jan 13, 2026 | 35,300.00 | 38,800.00 | 35,300.00 | 38,300.00 | 38,300.00 | 8.50% | 933,614 |
| Jan 12, 2026 | 35,000.00 | 35,300.00 | 33,500.00 | 35,300.00 | 35,300.00 | 0.86% | 590,995 |
| Jan 9, 2026 | 36,000.00 | 37,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.78% | 429,779 |
| Jan 8, 2026 | 36,800.00 | 37,800.00 | 35,300.00 | 36,000.00 | 36,000.00 | -1.37% | 889,420 |
| Jan 7, 2026 | 37,200.00 | 37,200.00 | 36,000.00 | 36,500.00 | 36,500.00 | -1.88% | 547,053 |
| Jan 6, 2026 | 36,900.00 | 38,000.00 | 35,900.00 | 37,200.00 | 37,200.00 | 1.09% | 460,336 |
| Jan 5, 2026 | 35,900.00 | 37,800.00 | 34,800.00 | 36,800.00 | 36,800.00 | 2.79% | 730,558 |
| Dec 31, 2025 | 36,000.00 | 36,800.00 | 35,500.00 | 35,800.00 | 35,800.00 | -0.56% | 267,691 |
| Dec 30, 2025 | 34,700.00 | 37,000.00 | 34,700.00 | 36,000.00 | 36,000.00 | 3.75% | 554,307 |