PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 29,200
+200 (0.69%)
At close: Sep 23, 2025
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |