Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 12,900
+300 (2.38%)
At close: Jun 29, 2026
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 14,800.00 | 15,200.00 | 13,900.00 | 14,800.00 | 14,800.00 | 0.68% | 1,893,543 |
| May 8, 2026 | 14,900.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,700.00 | -1.34% | 1,385,314 |
| May 7, 2026 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | -4.49% | 1,303,444 |
| May 6, 2026 | 15,800.00 | 16,100.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 1,037,369 |
| May 5, 2026 | 15,300.00 | 16,100.00 | 15,100.00 | 15,800.00 | 15,800.00 | 3.95% | 1,211,079 |
| May 4, 2026 | 14,700.00 | 15,600.00 | 14,700.00 | 15,200.00 | 15,200.00 | 3.40% | 958,450 |
| Apr 29, 2026 | 14,600.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.38% | 903,049 |
| Apr 28, 2026 | 15,900.00 | 15,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -8.23% | 2,000,318 |
| Apr 24, 2026 | 16,000.00 | 16,400.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 1,141,894 |
| Apr 23, 2026 | 16,200.00 | 16,400.00 | 15,200.00 | 15,800.00 | 15,800.00 | -2.47% | 1,737,540 |
| Apr 22, 2026 | 16,700.00 | 16,700.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.41% | 1,123,142 |
| Apr 21, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 887,234 |
| Apr 20, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 471,787 |
| Apr 17, 2026 | 16,600.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 873,243 |
| Apr 16, 2026 | 16,900.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 1,026,594 |