Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 10,700
0.00 (0.00%)
At close: Dec 3, 2025
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 10,300.00 | 11,100.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3.88% | 1,168,355 |
| Oct 30, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 301,058 |
| Oct 29, 2025 | 9,500.00 | 10,600.00 | 9,500.00 | 10,400.00 | 10,400.00 | - | 512,344 |
| Oct 28, 2025 | 10,500.00 | 10,600.00 | 9,500.00 | 10,400.00 | 10,400.00 | -0.95% | 1,335,077 |
| Oct 27, 2025 | 10,600.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 429,918 |
| Oct 24, 2025 | 10,200.00 | 11,100.00 | 10,200.00 | 10,600.00 | 10,600.00 | 4.95% | 2,049,887 |
| Oct 23, 2025 | 10,000.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 3.06% | 662,624 |
| 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 |