Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 12,700
-200 (-1.55%)
At close: Jul 20, 2026
HNX:PVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13,000.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.55% | 526,600 |
| Jul 17, 2026 | 13,200.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 368,911 |
| Jul 16, 2026 | 13,100.00 | 13,700.00 | 12,500.00 | 13,200.00 | 13,200.00 | -2.22% | 556,067 |
| Jul 15, 2026 | 13,600.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,500.00 | - | 521,649 |
| Jul 14, 2026 | 13,200.00 | 13,700.00 | 13,200.00 | 13,500.00 | 13,500.00 | 4.65% | 850,669 |
| Jul 13, 2026 | 12,900.00 | 13,400.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1.57% | 609,987 |
| Jul 10, 2026 | 13,200.00 | 13,400.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.79% | 221,494 |
| Jul 9, 2026 | 12,800.00 | 13,600.00 | 12,800.00 | 13,200.00 | 13,200.00 | 3.94% | 598,117 |
| Jul 8, 2026 | 12,400.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | 3.25% | 343,202 |
| Jul 7, 2026 | 12,500.00 | 12,600.00 | 12,000.00 | 12,300.00 | 12,300.00 | -2.38% | 191,745 |
| Jul 6, 2026 | 12,800.00 | 12,900.00 | 12,200.00 | 12,600.00 | 12,600.00 | -1.56% | 300,801 |
| Jul 3, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 230,425 |
| Jul 2, 2026 | 13,100.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 208,115 |
| Jul 1, 2026 | 12,700.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2.36% | 401,262 |
| Jun 30, 2026 | 12,600.00 | 13,000.00 | 12,300.00 | 12,700.00 | 12,700.00 | -1.55% | 171,923 |
| Jun 29, 2026 | 12,600.00 | 13,000.00 | 12,000.00 | 12,900.00 | 12,900.00 | 2.38% | 384,733 |
| Jun 26, 2026 | 13,000.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 609,830 |
| Jun 25, 2026 | 13,500.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | -4.48% | 646,448 |
| Jun 24, 2026 | 13,500.00 | 13,600.00 | 13,100.00 | 13,400.00 | 13,400.00 | -0.74% | 563,983 |
| Jun 23, 2026 | 13,700.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.17% | 541,726 |
| Jun 22, 2026 | 13,800.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.73% | 558,441 |
| Jun 19, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 242,087 |
| Jun 18, 2026 | 13,600.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 1.45% | 683,169 |
| Jun 17, 2026 | 13,600.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 427,208 |
| Jun 16, 2026 | 13,800.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,800.00 | - | 736,050 |
| Jun 15, 2026 | 14,400.00 | 14,400.00 | 13,700.00 | 13,800.00 | 13,800.00 | -3.50% | 934,255 |
| Jun 12, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.69% | 581,116 |
| Jun 11, 2026 | 14,400.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.70% | 683,461 |
| Jun 10, 2026 | 14,300.00 | 14,500.00 | 13,400.00 | 14,300.00 | 14,300.00 | -0.69% | 657,646 |
| Jun 9, 2026 | 14,600.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.37% | 550,980 |
| Jun 8, 2026 | 14,700.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.68% | 553,386 |
| Jun 5, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 424,461 |
| Jun 4, 2026 | 14,600.00 | 15,500.00 | 14,600.00 | 14,900.00 | 14,900.00 | 2.05% | 679,309 |
| Jun 3, 2026 | 14,500.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.69% | 542,338 |
| Jun 2, 2026 | 14,700.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 620,585 |
| Jun 1, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 498,599 |
| May 29, 2026 | 14,800.00 | 15,100.00 | 14,400.00 | 14,800.00 | 14,800.00 | 0.68% | 807,774 |
| May 28, 2026 | 14,600.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 790,494 |
| May 27, 2026 | 15,000.00 | 15,200.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 553,227 |
| May 26, 2026 | 14,800.00 | 15,300.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1.36% | 753,690 |
| May 25, 2026 | 15,400.00 | 15,400.00 | 14,500.00 | 14,700.00 | 14,700.00 | -4.55% | 1,369,889 |
| May 22, 2026 | 15,800.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 976,470 |
| May 21, 2026 | 16,000.00 | 16,200.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.25% | 569,641 |
| May 20, 2026 | 15,700.00 | 16,200.00 | 14,600.00 | 16,000.00 | 16,000.00 | 1.91% | 1,524,919 |
| May 19, 2026 | 16,900.00 | 17,200.00 | 15,300.00 | 15,700.00 | 15,700.00 | -6.55% | 1,931,178 |
| May 18, 2026 | 15,700.00 | 17,200.00 | 15,700.00 | 16,800.00 | 16,800.00 | 7.01% | 2,823,554 |
| May 15, 2026 | 15,400.00 | 15,900.00 | 15,200.00 | 15,700.00 | 15,700.00 | 1.95% | 1,033,329 |
| May 14, 2026 | 15,900.00 | 16,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 788,153 |
| May 13, 2026 | 14,600.00 | 15,900.00 | 14,500.00 | 15,800.00 | 15,800.00 | 8.97% | 2,603,332 |
| May 12, 2026 | 14,800.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 1,184,556 |