PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 26,100
+100 (0.38%)
At close: Jun 5, 2026
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26,100.00 | 26,100.00 | 25,800.00 | 26,100.00 | 26,100.00 | 0.38% | 47,718 |
| Jun 4, 2026 | 26,000.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 71,762 |
| Jun 3, 2026 | 26,500.00 | 26,500.00 | 25,500.00 | 26,000.00 | 26,000.00 | - | 41,381 |
| Jun 2, 2026 | 26,100.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.38% | 81,686 |
| Jun 1, 2026 | 26,500.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.88% | 52,480 |
| May 29, 2026 | 26,600.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.76% | 104,535 |
| May 28, 2026 | 26,600.00 | 26,700.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.75% | 85,544 |
| May 27, 2026 | 26,800.00 | 26,800.00 | 26,400.00 | 26,600.00 | 26,600.00 | -0.75% | 45,908 |
| May 26, 2026 | 26,800.00 | 26,800.00 | 26,300.00 | 26,800.00 | 26,800.00 | 1.90% | 37,366 |
| May 25, 2026 | 26,600.00 | 27,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.13% | 125,246 |
| May 22, 2026 | 27,500.00 | 27,500.00 | 26,600.00 | 26,600.00 | 26,600.00 | -3.27% | 241,830 |
| May 21, 2026 | 28,300.00 | 28,300.00 | 27,400.00 | 27,500.00 | 27,500.00 | -2.48% | 56,301 |
| May 20, 2026 | 28,500.00 | 28,500.00 | 27,000.00 | 28,200.00 | 28,200.00 | -1.05% | 114,886 |
| May 19, 2026 | 29,800.00 | 29,900.00 | 27,600.00 | 28,500.00 | 28,500.00 | -2.73% | 176,552 |
| 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 |