PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 29,500
-700 (-2.32%)
At close: Aug 20, 2025
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 30,700.00 | 30,700.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.99% | 125,846 |
| Jul 31, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.30% | 249,205 |
| Jul 30, 2025 | 31,500.00 | 31,500.00 | 30,600.00 | 30,800.00 | 30,800.00 | - | 184,599 |
| Jul 29, 2025 | 31,500.00 | 33,500.00 | 30,800.00 | 30,800.00 | 30,800.00 | -0.65% | 600,971 |
| Jul 28, 2025 | 31,300.00 | 31,400.00 | 30,700.00 | 31,000.00 | 31,000.00 | -1.27% | 368,828 |
| Jul 25, 2025 | 31,600.00 | 31,900.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.32% | 256,955 |
| Jul 24, 2025 | 31,500.00 | 31,800.00 | 31,200.00 | 31,500.00 | 31,500.00 | - | 256,223 |
| Jul 23, 2025 | 31,800.00 | 34,000.00 | 31,400.00 | 31,500.00 | 31,500.00 | 0.32% | 423,393 |
| Jul 22, 2025 | 31,500.00 | 31,800.00 | 31,400.00 | 31,400.00 | 31,400.00 | - | 219,008 |
| Jul 21, 2025 | 31,500.00 | 32,000.00 | 31,300.00 | 31,400.00 | 31,400.00 | - | 276,288 |
| Jul 18, 2025 | 31,000.00 | 31,400.00 | 30,600.00 | 31,400.00 | 31,400.00 | 1.95% | 337,701 |
| Jul 17, 2025 | 31,000.00 | 31,500.00 | 30,700.00 | 30,800.00 | 30,800.00 | -0.65% | 173,120 |
| Jul 16, 2025 | 31,000.00 | 31,600.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 114,954 |
| Jul 15, 2025 | 30,600.00 | 31,100.00 | 30,600.00 | 30,900.00 | 30,900.00 | 1.31% | 181,233 |
| Jul 14, 2025 | 30,400.00 | 31,100.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.66% | 376,032 |
| Jul 11, 2025 | 30,600.00 | 30,600.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.98% | 140,601 |
| Jul 10, 2025 | 30,400.00 | 31,000.00 | 30,100.00 | 30,600.00 | 30,600.00 | 0.66% | 152,296 |
| Jul 9, 2025 | 30,500.00 | 30,600.00 | 30,300.00 | 30,400.00 | 30,400.00 | -0.33% | 112,312 |
| Jul 8, 2025 | 30,700.00 | 30,700.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.33% | 123,280 |
| Jul 7, 2025 | 30,400.00 | 30,600.00 | 30,300.00 | 30,400.00 | 30,400.00 | - | 62,457 |
| Jul 4, 2025 | 30,200.00 | 30,500.00 | 30,100.00 | 30,400.00 | 30,400.00 | 0.66% | 91,703 |
| Jul 3, 2025 | 28,100.00 | 30,800.00 | 28,100.00 | 30,200.00 | 30,200.00 | - | 130,983 |
| Jul 2, 2025 | 30,700.00 | 30,700.00 | 30,000.00 | 30,200.00 | 30,200.00 | - | 131,605 |
| Jul 1, 2025 | 30,500.00 | 30,800.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.98% | 125,520 |
| Jun 30, 2025 | 30,300.00 | 30,800.00 | 30,100.00 | 30,500.00 | 30,500.00 | 0.66% | 170,434 |
| Jun 27, 2025 | 30,500.00 | 30,800.00 | 29,900.00 | 30,300.00 | 30,300.00 | 0.33% | 110,938 |
| Jun 26, 2025 | 30,500.00 | 30,500.00 | 29,700.00 | 30,200.00 | 30,200.00 | -0.98% | 108,356 |
| Jun 25, 2025 | 30,000.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | - | 112,527 |
| Jun 24, 2025 | 29,900.00 | 30,500.00 | 29,800.00 | 30,500.00 | 30,500.00 | -3.48% | 292,070 |
| Jun 23, 2025 | 32,000.00 | 32,400.00 | 31,600.00 | 31,600.00 | 31,600.00 | 1.94% | 267,635 |
| Jun 20, 2025 | 31,000.00 | 31,600.00 | 30,900.00 | 31,000.00 | 31,000.00 | - | 306,817 |
| Jun 19, 2025 | 30,000.00 | 31,500.00 | 29,600.00 | 31,000.00 | 31,000.00 | 3.68% | 384,058 |
| Jun 18, 2025 | 31,500.00 | 31,500.00 | 29,500.00 | 29,900.00 | 29,900.00 | 0.34% | 128,447 |
| Jun 17, 2025 | 30,900.00 | 31,000.00 | 29,400.00 | 29,800.00 | 29,800.00 | -3.56% | 311,498 |
| Jun 16, 2025 | 29,900.00 | 31,400.00 | 29,700.00 | 30,900.00 | 30,900.00 | 4.04% | 368,397 |