Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 12,200
0.00 (0.00%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 2,991,506 |
| Aug 4, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 2,416,131 |
| Aug 1, 2025 | 12,300.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 2,407,093 |
| Jul 31, 2025 | 12,800.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.17% | 2,980,894 |
| Jul 30, 2025 | 12,400.00 | 13,200.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1.61% | 3,662,442 |
| Jul 29, 2025 | 12,200.00 | 13,300.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 7,884,502 |
| Jul 28, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 3,913,721 |
| Jul 25, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | 1.67% | 2,654,192 |
| Jul 24, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 4,311,184 |
| Jul 23, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 2,400,257 |
| Jul 22, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 1,318,946 |
| Jul 21, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 2,585,073 |
| Jul 18, 2025 | 11,600.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 2.59% | 3,053,717 |
| Jul 17, 2025 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 2,253,551 |
| Jul 16, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 851,013 |
| Jul 15, 2025 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 1,975,197 |
| Jul 14, 2025 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 1,770,569 |
| Jul 11, 2025 | 11,900.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | -1.68% | 1,522,754 |
| Jul 10, 2025 | 11,500.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 3.48% | 3,718,180 |
| Jul 9, 2025 | 11,800.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 1,763,804 |
| Jul 8, 2025 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 1,533,169 |
| Jul 7, 2025 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 2,322,419 |
| Jul 4, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 1,155,162 |
| Jul 3, 2025 | 11,500.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 2,595,165 |
| Jul 2, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 1,112,252 |
| Jul 1, 2025 | 11,300.00 | 11,800.00 | 11,300.00 | 11,400.00 | 11,400.00 | -3.39% | 1,217,837 |
| Jun 30, 2025 | 11,500.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | 2.61% | 2,110,193 |
| Jun 27, 2025 | 11,600.00 | 11,800.00 | 11,200.00 | 11,500.00 | 11,500.00 | -0.86% | 2,003,424 |
| Jun 26, 2025 | 11,700.00 | 11,900.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 1,617,322 |
| Jun 25, 2025 | 12,000.00 | 12,200.00 | 11,600.00 | 11,700.00 | 11,700.00 | -3.31% | 2,643,061 |
| Jun 24, 2025 | 13,300.00 | 13,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -9.02% | 6,648,546 |
| Jun 23, 2025 | 12,500.00 | 13,300.00 | 12,400.00 | 13,300.00 | 13,300.00 | 9.92% | 5,974,919 |
| Jun 20, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | -2.42% | 2,127,530 |
| Jun 19, 2025 | 12,500.00 | 12,600.00 | 11,900.00 | 12,400.00 | 12,400.00 | -0.80% | 2,550,956 |
| Jun 18, 2025 | 12,400.00 | 13,000.00 | 12,200.00 | 12,500.00 | 12,500.00 | 3.31% | 2,547,422 |
| Jun 17, 2025 | 12,500.00 | 13,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | - | 6,318,781 |
| Jun 16, 2025 | 11,000.00 | 12,100.00 | 11,000.00 | 12,100.00 | 12,100.00 | 10.00% | 2,533,130 |
| Jun 13, 2025 | 10,500.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | 10.00% | 5,240,591 |
| Jun 12, 2025 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3.09% | 620,815 |
| Jun 11, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 820,683 |
| Jun 10, 2025 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 567,313 |
| Jun 9, 2025 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 763,619 |
| Jun 6, 2025 | 10,200.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,279,170 |
| Jun 5, 2025 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 677,961 |
| Jun 4, 2025 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 1,288,691 |
| Jun 3, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 976,963 |
| Jun 2, 2025 | 9,600.00 | 10,200.00 | 9,500.00 | 10,100.00 | 10,100.00 | 5.21% | 1,990,655 |
| May 30, 2025 | 9,900.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 964,950 |
| May 29, 2025 | 9,800.00 | 10,200.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 1,259,880 |
| May 28, 2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 4.26% | 2,238,066 |