Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 16,600
+100 (0.61%)
At close: Apr 7, 2026
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 16,500.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 0.61% | 1,513,989 |
| Apr 6, 2026 | 17,000.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | -2.94% | 1,460,684 |
| Apr 3, 2026 | 17,500.00 | 18,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | -2.86% | 1,866,712 |
| Apr 2, 2026 | 16,800.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 4.79% | 1,836,169 |
| Apr 1, 2026 | 17,600.00 | 17,600.00 | 16,400.00 | 16,700.00 | 16,700.00 | -3.47% | 2,942,242 |
| Mar 31, 2026 | 18,400.00 | 18,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | -5.98% | 2,994,030 |
| Mar 30, 2026 | 18,500.00 | 19,200.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,897,456 |
| Mar 27, 2026 | 18,800.00 | 19,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | -2.13% | 2,420,851 |
| Mar 26, 2026 | 18,300.00 | 19,000.00 | 17,600.00 | 18,800.00 | 18,800.00 | 3.30% | 2,663,614 |
| Mar 25, 2026 | 17,800.00 | 18,700.00 | 17,700.00 | 18,200.00 | 18,200.00 | 4.00% | 2,109,874 |
| Mar 24, 2026 | 17,500.00 | 18,300.00 | 16,500.00 | 17,500.00 | 17,500.00 | 0.57% | 1,919,064 |
| Mar 23, 2026 | 17,100.00 | 17,800.00 | 16,900.00 | 17,400.00 | 17,400.00 | 2.35% | 2,310,330 |
| Mar 20, 2026 | 17,800.00 | 18,400.00 | 16,600.00 | 17,000.00 | 17,000.00 | -4.49% | 3,072,303 |
| Mar 19, 2026 | 18,400.00 | 19,200.00 | 17,700.00 | 17,800.00 | 17,800.00 | -3.26% | 2,258,788 |
| Mar 18, 2026 | 16,800.00 | 18,400.00 | 16,700.00 | 18,400.00 | 18,400.00 | 9.52% | 2,885,299 |
| Mar 17, 2026 | 17,400.00 | 18,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.45% | 2,464,073 |
| Mar 16, 2026 | 18,100.00 | 18,500.00 | 16,300.00 | 17,400.00 | 17,400.00 | -3.33% | 3,248,411 |
| Mar 13, 2026 | 20,000.00 | 21,100.00 | 17,300.00 | 18,000.00 | 18,000.00 | -6.25% | 6,209,265 |
| Mar 12, 2026 | 18,800.00 | 19,700.00 | 18,300.00 | 19,200.00 | 19,200.00 | 5.49% | 4,111,522 |
| Mar 11, 2026 | 16,600.00 | 18,200.00 | 16,400.00 | 18,200.00 | 18,200.00 | 9.64% | 4,161,049 |
| Mar 10, 2026 | 17,700.00 | 18,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | -6.21% | 6,487,797 |
| Mar 9, 2026 | 20,000.00 | 21,500.00 | 17,700.00 | 17,700.00 | 17,700.00 | -9.69% | 8,580,193 |
| Mar 6, 2026 | 20,000.00 | 21,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | -2.00% | 6,996,939 |
| Mar 5, 2026 | 23,000.00 | 23,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -8.26% | 6,142,324 |
| Mar 4, 2026 | 22,000.00 | 22,300.00 | 19,600.00 | 21,800.00 | 21,800.00 | 6.34% | 9,688,507 |
| Mar 3, 2026 | 20,500.00 | 20,500.00 | 18,300.00 | 20,500.00 | 20,500.00 | 9.63% | 12,214,020 |
| Mar 2, 2026 | 17,100.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 10.00% | 2,759,546 |
| Feb 27, 2026 | 15,700.00 | 17,100.00 | 15,700.00 | 17,000.00 | 17,000.00 | 8.97% | 10,926,260 |
| Feb 26, 2026 | 15,200.00 | 15,800.00 | 14,600.00 | 15,600.00 | 15,600.00 | 5.41% | 5,198,180 |
| Feb 25, 2026 | 14,700.00 | 15,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | 0.68% | 5,115,886 |
| Feb 24, 2026 | 15,000.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | - | 3,492,049 |
| Feb 23, 2026 | 13,400.00 | 14,700.00 | 13,400.00 | 14,700.00 | 14,700.00 | 9.70% | 4,286,185 |
| Feb 13, 2026 | 13,500.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 0.75% | 1,061,471 |
| Feb 12, 2026 | 13,200.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.76% | 899,871 |
| Feb 11, 2026 | 13,000.00 | 13,400.00 | 12,600.00 | 13,200.00 | 13,200.00 | 1.54% | 1,803,776 |
| Feb 10, 2026 | 14,300.00 | 14,700.00 | 13,000.00 | 13,000.00 | 13,000.00 | -9.72% | 6,473,665 |
| Feb 9, 2026 | 14,300.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.70% | 1,410,759 |
| Feb 6, 2026 | 15,400.00 | 15,400.00 | 13,800.00 | 14,300.00 | 14,300.00 | -6.54% | 6,322,479 |
| Feb 5, 2026 | 15,900.00 | 16,200.00 | 15,200.00 | 15,300.00 | 15,300.00 | -3.16% | 3,561,316 |
| Feb 4, 2026 | 15,800.00 | 16,300.00 | 15,500.00 | 15,800.00 | 15,800.00 | - | 3,515,268 |
| Feb 3, 2026 | 16,100.00 | 16,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 5,246,298 |
| Feb 2, 2026 | 14,500.00 | 15,800.00 | 14,100.00 | 15,800.00 | 15,800.00 | 9.72% | 6,513,558 |
| Jan 30, 2026 | 14,100.00 | 15,200.00 | 14,100.00 | 14,400.00 | 14,400.00 | 2.13% | 3,808,608 |
| Jan 29, 2026 | 14,400.00 | 14,700.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.40% | 1,671,534 |
| Jan 28, 2026 | 14,300.00 | 15,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 6,416,203 |
| Jan 27, 2026 | 13,800.00 | 14,500.00 | 13,200.00 | 14,200.00 | 14,200.00 | 3.65% | 2,793,746 |
| Jan 26, 2026 | 13,500.00 | 14,300.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1.48% | 2,814,501 |
| Jan 23, 2026 | 14,600.00 | 14,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | -7.53% | 2,804,289 |
| Jan 22, 2026 | 15,000.00 | 15,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.35% | 3,463,823 |
| Jan 21, 2026 | 13,800.00 | 14,800.00 | 13,600.00 | 14,800.00 | 14,800.00 | 6.47% | 3,796,425 |