Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam · Delayed Price · Currency is VND 11,900
-100 (-0.83%)
At close: Aug 17, 2026
HNX:PVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 11,400.00 | 11,700.00 | 11,000.00 | 11,500.00 | 11,500.00 | -0.86% | 198,330 |
| Jul 27, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -4.13% | 379,507 |
| Jul 24, 2026 | 11,500.00 | 12,600.00 | 11,300.00 | 12,100.00 | 12,100.00 | 0.83% | 299,810 |
| Jul 23, 2026 | 12,000.00 | 12,300.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1.69% | 394,512 |
| Jul 22, 2026 | 11,900.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 417,899 |
| Jul 21, 2026 | 12,700.00 | 12,800.00 | 11,600.00 | 11,900.00 | 11,900.00 | -6.30% | 1,094,442 |
| 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 |