Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 9,800.00
+100.00 (1.03%)
At close: Oct 22, 2025
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 600,601 |
| Oct 21, 2025 | 9,600.00 | 9,900.00 | 9,300.00 | 9,700.00 | 9,700.00 | 2.11% | 1,301,685 |
| Oct 20, 2025 | 10,500.00 | 10,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | -9.52% | 1,127,834 |
| Oct 17, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 736,262 |
| Oct 16, 2025 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1.90% | 604,126 |
| Oct 15, 2025 | 10,900.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,500.00 | -3.67% | 1,780,897 |
| Oct 14, 2025 | 11,200.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 1,444,899 |
| Oct 13, 2025 | 11,600.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | -3.45% | 2,214,403 |
| Oct 10, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 359,689 |
| Oct 9, 2025 | 11,400.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 1.74% | 955,947 |
| Oct 8, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 542,338 |
| Oct 7, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 1,052,229 |
| Oct 6, 2025 | 11,300.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3.60% | 549,035 |
| Oct 3, 2025 | 11,400.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 1,796,551 |
| Oct 2, 2025 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 278,003 |
| Oct 1, 2025 | 11,600.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 1,110,350 |
| Sep 30, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | -0.86% | 946,803 |
| Sep 29, 2025 | 11,800.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 511,905 |
| Sep 26, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 760,365 |
| Sep 25, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 525,209 |
| Sep 24, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 443,333 |
| Sep 23, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 465,108 |
| Sep 22, 2025 | 11,900.00 | 12,200.00 | 11,400.00 | 11,600.00 | 11,600.00 | -1.69% | 1,211,332 |
| Sep 19, 2025 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 543,520 |
| Sep 18, 2025 | 11,500.00 | 12,300.00 | 11,400.00 | 12,000.00 | 12,000.00 | -1.64% | 534,387 |
| Sep 17, 2025 | 12,200.00 | 12,600.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 1,891,066 |
| Sep 16, 2025 | 12,500.00 | 12,600.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 1,932,529 |
| Sep 15, 2025 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 741,500 |
| Sep 12, 2025 | 12,000.00 | 12,500.00 | 11,900.00 | 12,400.00 | 12,400.00 | 4.20% | 2,201,109 |
| Sep 11, 2025 | 11,800.00 | 12,300.00 | 11,700.00 | 11,900.00 | 11,900.00 | -1.65% | 1,486,300 |
| Sep 10, 2025 | 11,600.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 4.31% | 1,413,594 |
| Sep 9, 2025 | 11,600.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 1,616,900 |
| Sep 8, 2025 | 12,200.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | -4.92% | 1,320,553 |
| Sep 5, 2025 | 12,000.00 | 12,600.00 | 11,700.00 | 12,200.00 | 12,200.00 | 1.67% | 3,883,187 |
| Sep 4, 2025 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 1,001,595 |
| Sep 3, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 4.35% | 1,652,430 |
| Aug 29, 2025 | 11,700.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 1,396,565 |
| Aug 28, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 1,246,595 |
| Aug 27, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 1,512,363 |
| Aug 26, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 3.60% | 987,656 |
| Aug 25, 2025 | 11,300.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 1,181,973 |
| Aug 22, 2025 | 12,000.00 | 12,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | -6.67% | 3,301,123 |
| Aug 21, 2025 | 12,500.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 3,168,479 |
| Aug 20, 2025 | 13,000.00 | 13,100.00 | 12,200.00 | 12,500.00 | 12,500.00 | -3.10% | 3,498,458 |
| Aug 19, 2025 | 12,700.00 | 13,600.00 | 12,300.00 | 12,900.00 | 12,900.00 | - | 4,957,645 |
| Aug 18, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.78% | 2,250,061 |
| Aug 15, 2025 | 13,000.00 | 13,400.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.54% | 3,973,348 |
| Aug 14, 2025 | 12,800.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1.56% | 2,594,781 |
| Aug 13, 2025 | 13,000.00 | 13,100.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.54% | 4,175,173 |
| Aug 12, 2025 | 13,300.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | -2.26% | 3,948,713 |