PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 27,800
-300 (-1.07%)
At close: May 15, 2026
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 27,900.00 | 29,800.00 | 27,900.00 | 29,300.00 | 29,300.00 | 5.40% | 419,529 |
| May 15, 2026 | 28,100.00 | 28,500.00 | 27,600.00 | 27,800.00 | 27,800.00 | -1.07% | 100,983 |
| May 14, 2026 | 28,200.00 | 28,300.00 | 27,600.00 | 28,100.00 | 28,100.00 | - | 42,910 |
| May 13, 2026 | 27,300.00 | 28,800.00 | 27,000.00 | 28,100.00 | 28,100.00 | 4.07% | 185,180 |
| May 12, 2026 | 27,400.00 | 27,400.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.10% | 61,690 |
| May 11, 2026 | 27,200.00 | 27,300.00 | 26,600.00 | 27,300.00 | 27,300.00 | 0.37% | 43,272 |
| May 8, 2026 | 27,500.00 | 27,500.00 | 26,600.00 | 27,200.00 | 27,200.00 | -1.09% | 69,840 |
| May 7, 2026 | 28,300.00 | 28,300.00 | 26,900.00 | 27,500.00 | 27,500.00 | -2.83% | 91,155 |
| May 6, 2026 | 28,300.00 | 29,000.00 | 28,100.00 | 28,300.00 | 28,300.00 | - | 100,303 |
| May 5, 2026 | 27,600.00 | 29,000.00 | 27,000.00 | 28,300.00 | 28,300.00 | 2.54% | 119,233 |
| May 4, 2026 | 27,400.00 | 28,100.00 | 27,200.00 | 27,600.00 | 27,600.00 | 2.60% | 88,565 |
| Apr 29, 2026 | 26,800.00 | 26,900.00 | 26,200.00 | 26,900.00 | 26,900.00 | 0.37% | 130,388 |
| Apr 28, 2026 | 27,800.00 | 27,800.00 | 26,100.00 | 26,800.00 | 26,800.00 | -3.25% | 210,254 |
| Apr 24, 2026 | 27,800.00 | 28,500.00 | 27,600.00 | 27,700.00 | 27,700.00 | - | 93,695 |
| Apr 23, 2026 | 28,400.00 | 28,500.00 | 27,500.00 | 27,700.00 | 27,700.00 | -2.46% | 160,220 |
| Apr 22, 2026 | 28,100.00 | 28,700.00 | 28,100.00 | 28,400.00 | 28,400.00 | 0.35% | 55,400 |
| Apr 21, 2026 | 28,600.00 | 28,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | -1.05% | 68,841 |
| Apr 20, 2026 | 29,000.00 | 29,600.00 | 28,300.00 | 28,600.00 | 28,600.00 | - | 63,181 |
| Apr 17, 2026 | 28,400.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 2.14% | 75,804 |
| Apr 16, 2026 | 28,400.00 | 28,600.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.41% | 131,379 |
| Apr 15, 2026 | 28,700.00 | 29,100.00 | 28,300.00 | 28,400.00 | 28,400.00 | -1.05% | 74,696 |
| Apr 14, 2026 | 29,400.00 | 29,400.00 | 28,700.00 | 28,700.00 | 28,700.00 | -2.05% | 82,240 |
| Apr 13, 2026 | 29,400.00 | 29,800.00 | 28,800.00 | 29,300.00 | 29,300.00 | -0.34% | 66,147 |
| Apr 10, 2026 | 28,800.00 | 29,900.00 | 28,100.00 | 29,400.00 | 29,400.00 | 3.16% | 196,369 |
| Apr 9, 2026 | 28,900.00 | 28,900.00 | 28,000.00 | 28,500.00 | 28,500.00 | -1.38% | 96,674 |
| Apr 8, 2026 | 29,000.00 | 29,000.00 | 28,300.00 | 28,900.00 | 28,900.00 | 2.85% | 91,844 |
| Apr 7, 2026 | 28,100.00 | 28,500.00 | 27,800.00 | 28,100.00 | 28,100.00 | - | 61,609 |
| Apr 6, 2026 | 28,500.00 | 28,700.00 | 28,100.00 | 28,100.00 | 28,100.00 | -2.09% | 92,703 |
| Apr 3, 2026 | 28,700.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,700.00 | 0.70% | 60,690 |
| Apr 2, 2026 | 29,200.00 | 29,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.40% | 116,415 |
| Apr 1, 2026 | 29,600.00 | 29,600.00 | 28,900.00 | 29,200.00 | 29,200.00 | -0.34% | 167,393 |
| Mar 31, 2026 | 29,400.00 | 29,400.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.01% | 103,671 |
| Mar 30, 2026 | 29,600.00 | 30,100.00 | 29,300.00 | 29,600.00 | 29,600.00 | - | 118,543 |
| Mar 27, 2026 | 29,100.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,600.00 | 1.72% | 100,352 |
| Mar 26, 2026 | 30,800.00 | 30,800.00 | 28,900.00 | 29,100.00 | 29,100.00 | -1.69% | 143,564 |
| Mar 25, 2026 | 29,000.00 | 30,200.00 | 26,900.00 | 29,600.00 | 29,600.00 | 2.07% | 144,861 |
| Mar 24, 2026 | 29,000.00 | 29,700.00 | 28,800.00 | 29,000.00 | 29,000.00 | - | 138,212 |
| Mar 23, 2026 | 29,700.00 | 30,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.36% | 278,715 |
| Mar 20, 2026 | 31,400.00 | 31,400.00 | 29,700.00 | 29,700.00 | 29,700.00 | -2.94% | 280,468 |
| Mar 19, 2026 | 31,800.00 | 32,100.00 | 30,300.00 | 30,600.00 | 30,600.00 | -3.77% | 195,443 |
| 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 |