Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 12,200
-600 (-4.69%)
At close: Jan 12, 2026
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 12,300.00 | 13,400.00 | 12,100.00 | 13,400.00 | 13,400.00 | 9.84% | 5,531,284 |
| Jan 12, 2026 | 12,800.00 | 13,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | -4.69% | 3,691,952 |
| Jan 9, 2026 | 13,000.00 | 13,500.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 2,790,963 |
| Jan 8, 2026 | 12,500.00 | 13,600.00 | 12,400.00 | 12,700.00 | 12,700.00 | 2.42% | 6,956,593 |
| Jan 7, 2026 | 12,300.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 2,078,038 |
| Jan 6, 2026 | 11,600.00 | 12,700.00 | 11,500.00 | 12,300.00 | 12,300.00 | 6.03% | 4,218,603 |
| Jan 5, 2026 | 11,400.00 | 12,000.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.65% | 3,332,181 |
| Dec 31, 2025 | 11,500.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 1,124,300 |
| Dec 30, 2025 | 11,700.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 700,563 |
| Dec 29, 2025 | 11,100.00 | 11,900.00 | 11,000.00 | 11,700.00 | 11,700.00 | 7.34% | 3,558,172 |
| Dec 26, 2025 | 10,800.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 852,001 |
| Dec 25, 2025 | 11,300.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 454,905 |
| Dec 24, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 358,138 |
| Dec 23, 2025 | 11,100.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 890,745 |
| Dec 22, 2025 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 4.67% | 990,600 |
| Dec 19, 2025 | 10,900.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 631,447 |
| Dec 18, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 2,247,059 |
| Dec 17, 2025 | 10,800.00 | 11,500.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1.87% | 1,488,918 |
| Dec 16, 2025 | 10,600.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1.90% | 2,628,569 |
| Dec 15, 2025 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 297,791 |
| Dec 12, 2025 | 10,700.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 615,050 |
| Dec 11, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 89,090 |
| Dec 10, 2025 | 10,600.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 366,046 |
| Dec 9, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 549,529 |
| Dec 8, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 297,862 |
| Dec 5, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 446,399 |
| Dec 4, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 412,789 |
| Dec 3, 2025 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 470,924 |
| Dec 2, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 350,094 |
| Dec 1, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 280,885 |
| Nov 28, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 808,988 |
| Nov 27, 2025 | 10,900.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 580,539 |
| Nov 26, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 182,638 |
| Nov 25, 2025 | 9,900.00 | 11,000.00 | 9,900.00 | 10,800.00 | 10,800.00 | -0.92% | 530,491 |
| Nov 24, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 469,485 |
| Nov 21, 2025 | 10,800.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 671,428 |
| Nov 20, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 580,264 |
| Nov 19, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 929,900 |
| Nov 18, 2025 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 937,830 |
| Nov 17, 2025 | 11,900.00 | 11,900.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 1,021,484 |
| Nov 14, 2025 | 10,900.00 | 11,500.00 | 10,200.00 | 11,300.00 | 11,300.00 | - | 1,577,526 |
| Nov 13, 2025 | 10,800.00 | 11,600.00 | 10,700.00 | 11,300.00 | 11,300.00 | 4.63% | 1,930,154 |
| Nov 12, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1.89% | 424,614 |
| Nov 11, 2025 | 11,100.00 | 11,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 979,894 |
| Nov 10, 2025 | 10,900.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 527,426 |
| Nov 7, 2025 | 11,300.00 | 11,700.00 | 10,800.00 | 10,900.00 | 10,900.00 | -4.39% | 1,487,875 |
| Nov 6, 2025 | 11,500.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 646,629 |
| Nov 5, 2025 | 10,700.00 | 11,600.00 | 10,500.00 | 11,500.00 | 11,500.00 | 7.48% | 3,739,993 |
| Nov 4, 2025 | 10,600.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | 0.94% | 776,334 |
| Nov 3, 2025 | 10,600.00 | 11,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 376,808 |