PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 31,200
+500 (1.63%)
At close: Oct 24, 2025
HNX:PVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30,900.00 | 32,200.00 | 30,900.00 | 31,200.00 | 31,200.00 | 1.63% | 5,939,322 |
| Oct 23, 2025 | 30,700.00 | 31,600.00 | 30,500.00 | 30,700.00 | 30,700.00 | 1.32% | 4,420,922 |
| Oct 22, 2025 | 29,100.00 | 30,300.00 | 29,000.00 | 30,300.00 | 30,300.00 | 4.48% | 3,734,903 |
| Oct 21, 2025 | 28,200.00 | 29,400.00 | 28,200.00 | 29,000.00 | 29,000.00 | 2.84% | 5,483,531 |
| Oct 20, 2025 | 30,400.00 | 30,800.00 | 28,200.00 | 28,200.00 | 28,200.00 | -7.24% | 5,507,799 |
| Oct 17, 2025 | 31,200.00 | 31,200.00 | 30,400.00 | 30,400.00 | 30,400.00 | -2.25% | 2,995,874 |
| Oct 16, 2025 | 30,500.00 | 31,400.00 | 30,300.00 | 31,100.00 | 31,100.00 | 1.97% | 4,258,195 |
| Oct 15, 2025 | 31,500.00 | 31,600.00 | 30,400.00 | 30,500.00 | 30,500.00 | -2.87% | 6,018,243 |
| Oct 14, 2025 | 31,900.00 | 32,500.00 | 31,200.00 | 31,400.00 | 31,400.00 | -1.57% | 5,935,107 |
| Oct 13, 2025 | 32,800.00 | 32,800.00 | 31,800.00 | 31,900.00 | 31,900.00 | -2.74% | 5,021,240 |
| Oct 10, 2025 | 33,300.00 | 33,600.00 | 32,800.00 | 32,800.00 | 32,800.00 | -1.80% | 2,926,344 |
| Oct 9, 2025 | 32,600.00 | 33,500.00 | 32,100.00 | 33,400.00 | 33,400.00 | 3.09% | 4,461,696 |
| Oct 8, 2025 | 32,900.00 | 33,000.00 | 32,100.00 | 32,400.00 | 32,400.00 | 1.25% | 1,738,462 |
| Oct 7, 2025 | 32,500.00 | 32,900.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.93% | 2,475,335 |
| Oct 6, 2025 | 31,500.00 | 32,500.00 | 31,500.00 | 32,300.00 | 32,300.00 | 2.54% | 2,519,220 |
| Oct 3, 2025 | 32,500.00 | 32,600.00 | 31,400.00 | 31,500.00 | 31,500.00 | -3.08% | 4,127,560 |
| Oct 2, 2025 | 32,900.00 | 33,100.00 | 32,300.00 | 32,500.00 | 32,500.00 | -0.91% | 3,364,615 |
| Oct 1, 2025 | 32,800.00 | 33,100.00 | 32,700.00 | 32,800.00 | 32,800.00 | - | 1,949,835 |
| Sep 30, 2025 | 33,700.00 | 33,900.00 | 32,500.00 | 32,800.00 | 32,800.00 | -2.67% | 4,901,615 |
| Sep 29, 2025 | 33,700.00 | 34,300.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.59% | 1,627,000 |
| Sep 26, 2025 | 34,600.00 | 34,600.00 | 33,900.00 | 33,900.00 | 33,900.00 | -1.45% | 2,658,047 |
| Sep 25, 2025 | 34,200.00 | 34,700.00 | 34,200.00 | 34,400.00 | 34,400.00 | 1.18% | 2,532,955 |
| Sep 24, 2025 | 34,000.00 | 34,400.00 | 33,600.00 | 34,000.00 | 34,000.00 | 0.59% | 2,394,680 |
| Sep 23, 2025 | 33,800.00 | 34,300.00 | 33,800.00 | 33,800.00 | 33,800.00 | - | 1,127,541 |
| Sep 22, 2025 | 34,600.00 | 34,800.00 | 33,600.00 | 33,800.00 | 33,800.00 | -2.03% | 3,704,369 |
| Sep 19, 2025 | 34,700.00 | 35,100.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.58% | 2,175,865 |
| Sep 18, 2025 | 35,400.00 | 35,600.00 | 34,600.00 | 34,700.00 | 34,700.00 | -1.98% | 3,202,662 |
| Sep 17, 2025 | 35,600.00 | 36,200.00 | 35,200.00 | 35,400.00 | 35,400.00 | 0.85% | 6,266,990 |
| Sep 16, 2025 | 35,800.00 | 36,100.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.85% | 5,077,179 |
| Sep 15, 2025 | 35,400.00 | 36,000.00 | 35,100.00 | 35,400.00 | 35,400.00 | - | 3,609,000 |
| Sep 12, 2025 | 34,400.00 | 35,800.00 | 34,200.00 | 35,400.00 | 35,400.00 | 3.51% | 9,111,325 |
| Sep 11, 2025 | 34,600.00 | 34,900.00 | 33,900.00 | 34,200.00 | 34,200.00 | -0.29% | 3,119,800 |
| Sep 10, 2025 | 34,200.00 | 34,800.00 | 34,000.00 | 34,300.00 | 34,300.00 | 1.48% | 3,551,546 |
| Sep 9, 2025 | 33,700.00 | 34,100.00 | 33,600.00 | 33,800.00 | 33,800.00 | 0.30% | 2,548,900 |
| Sep 8, 2025 | 35,200.00 | 35,500.00 | 33,700.00 | 33,700.00 | 33,700.00 | -3.99% | 5,546,126 |
| Sep 5, 2025 | 35,100.00 | 36,100.00 | 34,800.00 | 35,100.00 | 35,100.00 | - | 7,475,657 |
| Sep 4, 2025 | 35,500.00 | 35,500.00 | 34,900.00 | 35,100.00 | 35,100.00 | - | 5,278,048 |
| Sep 3, 2025 | 34,100.00 | 35,300.00 | 34,100.00 | 35,100.00 | 35,100.00 | 3.54% | 4,574,236 |
| Aug 29, 2025 | 34,000.00 | 34,300.00 | 33,800.00 | 33,900.00 | 33,900.00 | -0.29% | 4,766,553 |
| Aug 28, 2025 | 34,300.00 | 34,600.00 | 33,800.00 | 34,000.00 | 34,000.00 | -1.16% | 3,594,024 |
| Aug 27, 2025 | 33,700.00 | 34,800.00 | 33,500.00 | 34,400.00 | 34,400.00 | 2.08% | 5,151,677 |
| Aug 26, 2025 | 33,000.00 | 33,800.00 | 32,700.00 | 33,700.00 | 33,700.00 | 2.12% | 4,432,097 |
| Aug 25, 2025 | 34,300.00 | 34,700.00 | 32,900.00 | 33,000.00 | 33,000.00 | -3.51% | 5,999,996 |
| Aug 22, 2025 | 35,000.00 | 35,900.00 | 33,900.00 | 34,200.00 | 34,200.00 | -2.29% | 8,036,027 |
| Aug 21, 2025 | 35,500.00 | 35,800.00 | 34,800.00 | 35,000.00 | 35,000.00 | -0.85% | 6,645,793 |
| Aug 20, 2025 | 37,100.00 | 37,400.00 | 34,500.00 | 35,300.00 | 35,300.00 | -4.59% | 11,650,020 |
| Aug 19, 2025 | 37,200.00 | 38,200.00 | 36,800.00 | 37,000.00 | 37,000.00 | -0.54% | 8,187,797 |
| Aug 18, 2025 | 37,000.00 | 38,200.00 | 36,800.00 | 37,200.00 | 37,200.00 | 0.81% | 9,055,525 |
| Aug 15, 2025 | 37,500.00 | 38,500.00 | 36,500.00 | 36,900.00 | 36,900.00 | -1.60% | 10,833,520 |
| Aug 14, 2025 | 36,700.00 | 37,500.00 | 36,300.00 | 37,500.00 | 37,500.00 | 2.18% | 9,220,358 |