PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 21,900
+100 (0.46%)
At close: Aug 28, 2026
PetroVietnam Coating JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22,300.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.46% | 42,711 |
| Aug 27, 2026 | 22,600.00 | 22,600.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.80% | 34,224 |
| Aug 26, 2026 | 22,000.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.91% | 69,728 |
| Aug 25, 2026 | 22,500.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.35% | 76,956 |
| Aug 24, 2026 | 22,300.00 | 22,900.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1.36% | 130,843 |
| Aug 21, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 0.92% | 71,378 |
| Aug 20, 2026 | 22,000.00 | 22,000.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.46% | 63,010 |
| Aug 19, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | - | 45,759 |
| Aug 18, 2026 | 22,000.00 | 22,500.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1.39% | 109,737 |
| Aug 17, 2026 | 22,000.00 | 22,000.00 | 21,200.00 | 21,600.00 | 21,600.00 | - | 57,563 |
| Aug 14, 2026 | 22,300.00 | 22,300.00 | 21,200.00 | 21,600.00 | 21,600.00 | -3.57% | 91,945 |
| Aug 13, 2026 | 21,600.00 | 23,500.00 | 21,300.00 | 22,400.00 | 22,400.00 | 4.67% | 196,822 |
| Aug 12, 2026 | 21,200.00 | 22,000.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.47% | 121,142 |
| Aug 11, 2026 | 21,500.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | - | 83,234 |
| Aug 10, 2026 | 21,400.00 | 21,700.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1.43% | 125,865 |
| Aug 7, 2026 | 20,700.00 | 21,500.00 | 20,700.00 | 21,000.00 | 21,000.00 | 1.45% | 152,462 |
| Aug 6, 2026 | 20,600.00 | 20,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | 0.98% | 36,802 |
| Aug 5, 2026 | 20,700.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 48,300 |
| Aug 4, 2026 | 21,000.00 | 21,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.43% | 48,700 |
| Aug 3, 2026 | 21,000.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | - | 115,763 |
| Jul 31, 2026 | 21,200.00 | 21,300.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.87% | 33,701 |
| Jul 30, 2026 | 21,100.00 | 21,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 1.90% | 62,200 |
| Jul 29, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | -0.47% | 36,010 |
| Jul 28, 2026 | 20,800.00 | 21,100.00 | 20,500.00 | 21,100.00 | 21,100.00 | 1.44% | 42,909 |
| Jul 27, 2026 | 20,700.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.95% | 35,651 |
| Jul 24, 2026 | 21,000.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.96% | 86,911 |
| Jul 23, 2026 | 20,600.00 | 21,000.00 | 20,000.00 | 20,800.00 | 20,800.00 | 0.97% | 97,593 |
| Jul 22, 2026 | 19,400.00 | 21,000.00 | 18,900.00 | 20,600.00 | 20,600.00 | -1.90% | 82,131 |
| Jul 21, 2026 | 22,000.00 | 22,300.00 | 20,100.00 | 21,000.00 | 21,000.00 | -5.83% | 150,609 |
| Jul 20, 2026 | 23,300.00 | 23,500.00 | 22,200.00 | 22,300.00 | 22,300.00 | -2.62% | 71,000 |
| Jul 17, 2026 | 23,500.00 | 23,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.72% | 18,710 |
| Jul 16, 2026 | 23,200.00 | 23,300.00 | 22,200.00 | 23,300.00 | 23,300.00 | -0.85% | 67,500 |
| Jul 15, 2026 | 23,900.00 | 23,900.00 | 23,400.00 | 23,500.00 | 23,500.00 | -1.67% | 21,596 |
| Jul 14, 2026 | 24,000.00 | 24,100.00 | 23,400.00 | 23,900.00 | 23,900.00 | 3.02% | 99,289 |
| Jul 13, 2026 | 24,200.00 | 24,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | -1.69% | 84,515 |
| Jul 10, 2026 | 24,200.00 | 24,200.00 | 23,500.00 | 23,600.00 | 23,600.00 | -2.48% | 24,355 |
| Jul 9, 2026 | 24,000.00 | 24,600.00 | 23,800.00 | 24,200.00 | 24,200.00 | 1.26% | 110,042 |
| Jul 8, 2026 | 23,300.00 | 24,100.00 | 23,300.00 | 23,900.00 | 23,900.00 | 2.58% | 46,695 |
| Jul 7, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 41,308 |
| Jul 6, 2026 | 24,200.00 | 24,200.00 | 23,300.00 | 23,300.00 | 23,300.00 | -3.72% | 73,636 |
| Jul 3, 2026 | 24,500.00 | 24,500.00 | 23,900.00 | 24,200.00 | 24,200.00 | -1.63% | 82,063 |
| Jul 2, 2026 | 24,800.00 | 24,800.00 | 24,400.00 | 24,600.00 | 24,600.00 | -0.81% | 13,875 |
| Jul 1, 2026 | 24,800.00 | 25,100.00 | 24,700.00 | 24,800.00 | 24,800.00 | 2.06% | 88,089 |
| Jun 30, 2026 | 24,800.00 | 24,800.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.41% | 12,181 |
| Jun 29, 2026 | 24,700.00 | 24,700.00 | 24,000.00 | 24,400.00 | 24,400.00 | 1.67% | 18,840 |
| Jun 26, 2026 | 24,500.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.23% | 40,074 |
| Jun 25, 2026 | 24,400.00 | 24,700.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.62% | 32,399 |
| Jun 24, 2026 | 23,700.00 | 24,900.00 | 23,300.00 | 24,700.00 | 24,700.00 | -1.20% | 72,815 |
| Jun 23, 2026 | 25,200.00 | 25,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.19% | 35,050 |
| Jun 22, 2026 | 25,300.00 | 25,800.00 | 24,600.00 | 25,300.00 | 25,300.00 | - | 47,024 |