Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 11,800
-100 (-0.84%)
At close: Oct 9, 2026
HNX:PVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 343,967 |
| Aug 14, 2026 | 12,300.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | -2.44% | 522,294 |
| Aug 13, 2026 | 12,700.00 | 12,700.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 400,509 |
| Aug 12, 2026 | 12,200.00 | 12,700.00 | 12,100.00 | 12,600.00 | 12,600.00 | 3.28% | 890,302 |
| Aug 11, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 401,848 |
| Aug 10, 2026 | 12,200.00 | 12,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1.65% | 449,539 |
| Aug 7, 2026 | 11,700.00 | 12,400.00 | 11,700.00 | 12,100.00 | 12,100.00 | 4.31% | 934,990 |
| Aug 6, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 128,372 |
| Aug 5, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 412,001 |
| Aug 4, 2026 | 11,900.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.84% | 518,107 |
| Aug 3, 2026 | 11,800.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 366,907 |
| Jul 31, 2026 | 12,200.00 | 12,600.00 | 11,500.00 | 11,800.00 | 11,800.00 | -2.48% | 639,174 |
| Jul 30, 2026 | 11,900.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2.54% | 342,357 |
| Jul 29, 2026 | 10,600.00 | 11,900.00 | 10,600.00 | 11,800.00 | 11,800.00 | 2.61% | 221,857 |