Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 11,400
-400 (-3.39%)
At close: Oct 29, 2026
HNX:PVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 11,800.00 | 11,800.00 | 11,200.00 | 11,400.00 | 11,400.00 | -3.39% | 915,267 |
| Oct 28, 2026 | 11,800.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 521,601 |
| Oct 27, 2026 | 12,000.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 333,089 |
| Oct 26, 2026 | 11,800.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 663,677 |
| Oct 23, 2026 | 11,500.00 | 12,300.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.84% | 920,504 |
| Oct 22, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 3.48% | 840,483 |
| Oct 21, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 570,504 |
| Oct 20, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 345,104 |
| Oct 19, 2026 | 11,400.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 507,479 |
| Oct 16, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 522,236 |
| Oct 15, 2026 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.72% | 796,656 |
| Oct 14, 2026 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 611,657 |
| Oct 13, 2026 | 11,800.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 667,288 |
| Oct 12, 2026 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 671,461 |
| Oct 9, 2026 | 12,000.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 953,433 |
| Oct 8, 2026 | 11,700.00 | 12,100.00 | 11,600.00 | 11,900.00 | 11,900.00 | 1.71% | 1,038,721 |
| Oct 7, 2026 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 602,660 |
| Oct 6, 2026 | 11,800.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | - | 1,141,125 |
| Oct 5, 2026 | 12,100.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 830,798 |
| Oct 2, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 623,345 |
| Oct 1, 2026 | 12,200.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 555,991 |
| Sep 30, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.94% | 475,150 |
| Sep 29, 2026 | 12,500.00 | 12,800.00 | 12,300.00 | 12,700.00 | 12,700.00 | 2.42% | 1,111,766 |
| Sep 28, 2026 | 11,800.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | 5.08% | 854,036 |
| Sep 25, 2026 | 12,100.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 789,163 |
| Sep 24, 2026 | 12,600.00 | 12,800.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.97% | 774,270 |
| Sep 23, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.56% | 628,740 |
| Sep 22, 2026 | 12,800.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 731,544 |
| Sep 21, 2026 | 12,700.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 0.79% | 735,047 |
| Sep 18, 2026 | 12,700.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 907,786 |
| Sep 17, 2026 | 13,200.00 | 13,300.00 | 12,600.00 | 12,700.00 | 12,700.00 | -3.79% | 1,603,111 |
| Sep 16, 2026 | 13,300.00 | 13,900.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 1,481,971 |
| Sep 15, 2026 | 12,200.00 | 13,300.00 | 12,100.00 | 13,200.00 | 13,200.00 | 8.20% | 2,185,828 |
| Sep 14, 2026 | 11,900.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 480,557 |
| Sep 11, 2026 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 810,368 |
| Sep 10, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 378,030 |
| Sep 9, 2026 | 12,300.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 469,485 |
| Sep 8, 2026 | 11,700.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 3.39% | 515,621 |
| Sep 7, 2026 | 12,100.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 536,549 |
| Sep 4, 2026 | 12,000.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.63% | 274,820 |
| Sep 3, 2026 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 701,642 |
| Aug 28, 2026 | 11,300.00 | 12,300.00 | 11,300.00 | 12,200.00 | 12,200.00 | -0.81% | 395,351 |
| Aug 27, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 318,596 |
| Aug 26, 2026 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 619,927 |
| Aug 25, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 450,072 |
| Aug 24, 2026 | 12,000.00 | 12,700.00 | 12,000.00 | 12,400.00 | 12,400.00 | 2.48% | 872,399 |
| Aug 21, 2026 | 11,900.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.68% | 436,659 |
| Aug 20, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.65% | 388,470 |
| Aug 19, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 262,106 |
| Aug 18, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 3.36% | 567,438 |