Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 16,800
+1,100 (7.01%)
At close: May 18, 2026
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 16,600.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | 0.60% | 1,202,147 |
| Apr 14, 2026 | 17,100.00 | 17,300.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.92% | 1,580,406 |
| Apr 13, 2026 | 17,200.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.58% | 1,130,513 |
| Apr 10, 2026 | 16,500.00 | 17,700.00 | 16,300.00 | 17,200.00 | 17,200.00 | 4.24% | 2,258,046 |
| Apr 9, 2026 | 16,800.00 | 16,900.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.20% | 924,428 |
| Apr 8, 2026 | 17,000.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.60% | 2,385,970 |
| Apr 7, 2026 | 16,500.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 0.61% | 1,513,989 |
| Apr 6, 2026 | 17,000.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | -2.94% | 1,460,684 |
| Apr 3, 2026 | 17,500.00 | 18,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | -2.86% | 1,866,712 |
| Apr 2, 2026 | 16,800.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 4.79% | 1,836,169 |
| Apr 1, 2026 | 17,600.00 | 17,600.00 | 16,400.00 | 16,700.00 | 16,700.00 | -3.47% | 2,942,242 |
| Mar 31, 2026 | 18,400.00 | 18,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | -5.98% | 2,994,030 |
| Mar 30, 2026 | 18,500.00 | 19,200.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,897,456 |
| Mar 27, 2026 | 18,800.00 | 19,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | -2.13% | 2,420,851 |
| Mar 26, 2026 | 18,300.00 | 19,000.00 | 17,600.00 | 18,800.00 | 18,800.00 | 3.30% | 2,663,614 |
| Mar 25, 2026 | 17,800.00 | 18,700.00 | 17,700.00 | 18,200.00 | 18,200.00 | 4.00% | 2,109,874 |
| Mar 24, 2026 | 17,500.00 | 18,300.00 | 16,500.00 | 17,500.00 | 17,500.00 | 0.57% | 1,919,064 |
| Mar 23, 2026 | 17,100.00 | 17,800.00 | 16,900.00 | 17,400.00 | 17,400.00 | 2.35% | 2,310,330 |
| Mar 20, 2026 | 17,800.00 | 18,400.00 | 16,600.00 | 17,000.00 | 17,000.00 | -4.49% | 3,072,303 |
| Mar 19, 2026 | 18,400.00 | 19,200.00 | 17,700.00 | 17,800.00 | 17,800.00 | -3.26% | 2,258,788 |
| Mar 18, 2026 | 16,800.00 | 18,400.00 | 16,700.00 | 18,400.00 | 18,400.00 | 9.52% | 2,885,299 |
| Mar 17, 2026 | 17,400.00 | 18,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.45% | 2,464,073 |
| Mar 16, 2026 | 18,100.00 | 18,500.00 | 16,300.00 | 17,400.00 | 17,400.00 | -3.33% | 3,248,411 |
| Mar 13, 2026 | 20,000.00 | 21,100.00 | 17,300.00 | 18,000.00 | 18,000.00 | -6.25% | 6,209,265 |
| Mar 12, 2026 | 18,800.00 | 19,700.00 | 18,300.00 | 19,200.00 | 19,200.00 | 5.49% | 4,111,522 |
| Mar 11, 2026 | 16,600.00 | 18,200.00 | 16,400.00 | 18,200.00 | 18,200.00 | 9.64% | 4,161,049 |
| Mar 10, 2026 | 17,700.00 | 18,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | -6.21% | 6,487,797 |
| Mar 9, 2026 | 20,000.00 | 21,500.00 | 17,700.00 | 17,700.00 | 17,700.00 | -9.69% | 8,580,193 |
| Mar 6, 2026 | 20,000.00 | 21,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | -2.00% | 6,996,939 |
| Mar 5, 2026 | 23,000.00 | 23,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -8.26% | 6,142,324 |
| Mar 4, 2026 | 22,000.00 | 22,300.00 | 19,600.00 | 21,800.00 | 21,800.00 | 6.34% | 9,688,507 |