PetroVietnam Coating JSC (HNX:PVB)
Vietnam · Delayed Price · Currency is VND 24,400
+400 (1.67%)
At close: Jun 29, 2026
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 25,000.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,300.00 | -0.39% | 21,870 |
| Jun 18, 2026 | 24,600.00 | 27,000.00 | 24,600.00 | 25,400.00 | 25,400.00 | 3.25% | 114,429 |
| Jun 17, 2026 | 23,000.00 | 24,700.00 | 23,000.00 | 24,600.00 | 24,600.00 | 0.41% | 41,832 |
| Jun 16, 2026 | 24,600.00 | 24,600.00 | 24,400.00 | 24,500.00 | 24,500.00 | -0.41% | 79,482 |
| Jun 15, 2026 | 25,100.00 | 25,100.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.99% | 78,692 |
| Jun 12, 2026 | 25,300.00 | 25,300.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.79% | 35,022 |
| Jun 11, 2026 | 25,900.00 | 25,900.00 | 25,200.00 | 25,300.00 | 25,300.00 | - | 38,834 |
| Jun 10, 2026 | 25,200.00 | 25,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | - | 34,151 |
| Jun 9, 2026 | 25,500.00 | 25,700.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.17% | 84,826 |
| Jun 8, 2026 | 25,700.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,600.00 | -1.92% | 100,661 |
| 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 |