Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 12,200
0.00 (0.00%)
At close: Sep 17, 2025
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 13,600.00 | 13,800.00 | 13,000.00 | 13,300.00 | 13,300.00 | - | 2,284,500 |
| Aug 8, 2025 | 12,600.00 | 13,600.00 | 12,400.00 | 13,300.00 | 13,300.00 | 7.26% | 8,715,903 |
| Aug 7, 2025 | 12,700.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.59% | 1,750,441 |
| Aug 6, 2025 | 12,000.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 5.00% | 3,996,888 |
| 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 |