PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 40,000
-1,800 (-4.31%)
At close: Mar 17, 2026
HNX:PVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 40,000.00 | 44,000.00 | 39,600.00 | 43,000.00 | 43,000.00 | 7.50% | 11,998,631 |
| Mar 17, 2026 | 42,000.00 | 42,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | -4.31% | 5,407,674 |
| Mar 16, 2026 | 40,300.00 | 42,100.00 | 38,800.00 | 41,800.00 | 41,800.00 | 4.50% | 12,103,097 |
| Mar 13, 2026 | 43,600.00 | 45,400.00 | 39,700.00 | 40,000.00 | 40,000.00 | -8.05% | 17,298,360 |
| Mar 12, 2026 | 46,000.00 | 46,600.00 | 42,500.00 | 43,500.00 | 43,500.00 | -3.33% | 8,660,174 |
| Mar 11, 2026 | 42,000.00 | 45,000.00 | 39,800.00 | 45,000.00 | 45,000.00 | 6.64% | 8,441,555 |
| Mar 10, 2026 | 45,900.00 | 46,800.00 | 41,400.00 | 42,200.00 | 42,200.00 | -8.06% | 20,856,760 |
| Mar 9, 2026 | 51,800.00 | 56,100.00 | 45,900.00 | 45,900.00 | 45,900.00 | -10.00% | 19,439,530 |
| Mar 6, 2026 | 51,000.00 | 53,500.00 | 49,500.00 | 51,000.00 | 51,000.00 | - | 15,277,587 |
| Mar 5, 2026 | 52,200.00 | 55,000.00 | 47,000.00 | 51,000.00 | 51,000.00 | -1.92% | 24,182,810 |
| Mar 4, 2026 | 54,700.00 | 56,000.00 | 50,600.00 | 52,000.00 | 52,000.00 | -4.76% | 14,449,550 |
| Mar 3, 2026 | 54,000.00 | 56,400.00 | 49,500.00 | 54,600.00 | 54,600.00 | 4.80% | 19,631,970 |
| Mar 2, 2026 | 48,200.00 | 52,100.00 | 47,900.00 | 52,100.00 | 52,100.00 | 9.92% | 15,971,360 |
| Feb 27, 2026 | 46,300.00 | 49,400.00 | 46,000.00 | 47,400.00 | 47,400.00 | 2.38% | 10,308,160 |
| Feb 26, 2026 | 47,500.00 | 47,500.00 | 45,500.00 | 46,300.00 | 46,300.00 | -1.49% | 7,473,396 |
| Feb 25, 2026 | 47,100.00 | 48,900.00 | 46,000.00 | 47,000.00 | 47,000.00 | - | 9,723,105 |
| Feb 24, 2026 | 47,400.00 | 48,000.00 | 46,400.00 | 47,000.00 | 47,000.00 | -0.84% | 8,169,682 |
| Feb 23, 2026 | 44,300.00 | 47,800.00 | 44,300.00 | 47,400.00 | 47,400.00 | 7.00% | 8,738,159 |
| Feb 13, 2026 | 43,900.00 | 44,300.00 | 42,800.00 | 44,300.00 | 44,300.00 | 0.91% | 4,592,565 |
| Feb 12, 2026 | 42,900.00 | 45,000.00 | 42,900.00 | 43,900.00 | 43,900.00 | 2.57% | 6,039,434 |
| Feb 11, 2026 | 42,300.00 | 42,900.00 | 41,400.00 | 42,800.00 | 42,800.00 | 1.42% | 7,393,537 |
| Feb 10, 2026 | 45,900.00 | 46,600.00 | 41,400.00 | 42,200.00 | 42,200.00 | -8.06% | 14,119,930 |
| Feb 9, 2026 | 46,600.00 | 46,600.00 | 44,400.00 | 45,900.00 | 45,900.00 | 3.38% | 5,103,808 |
| Feb 6, 2026 | 45,600.00 | 46,600.00 | 42,400.00 | 44,400.00 | 44,400.00 | -2.63% | 16,434,040 |
| Feb 5, 2026 | 46,700.00 | 47,400.00 | 45,200.00 | 45,600.00 | 45,600.00 | -2.36% | 9,104,399 |
| Feb 4, 2026 | 47,000.00 | 47,300.00 | 45,400.00 | 46,700.00 | 46,700.00 | - | 8,088,945 |
| Feb 3, 2026 | 48,100.00 | 49,000.00 | 45,000.00 | 46,700.00 | 46,700.00 | -2.91% | 12,279,860 |
| Feb 2, 2026 | 45,400.00 | 48,400.00 | 44,300.00 | 48,100.00 | 48,100.00 | 5.95% | 12,722,620 |
| Jan 30, 2026 | 43,500.00 | 47,800.00 | 43,500.00 | 45,400.00 | 45,400.00 | 4.37% | 11,352,310 |
| Jan 29, 2026 | 44,000.00 | 44,800.00 | 41,900.00 | 43,500.00 | 43,500.00 | - | 9,691,141 |
| Jan 28, 2026 | 40,800.00 | 44,800.00 | 40,800.00 | 43,500.00 | 43,500.00 | 6.62% | 29,461,180 |
| Jan 27, 2026 | 39,400.00 | 41,800.00 | 38,500.00 | 40,800.00 | 40,800.00 | 3.55% | 12,377,632 |
| Jan 26, 2026 | 38,800.00 | 40,500.00 | 38,200.00 | 39,400.00 | 39,400.00 | 1.81% | 9,209,005 |
| Jan 23, 2026 | 41,000.00 | 41,000.00 | 38,300.00 | 38,700.00 | 38,700.00 | -3.73% | 8,515,173 |
| Jan 22, 2026 | 41,300.00 | 42,500.00 | 40,000.00 | 40,200.00 | 40,200.00 | -2.90% | 9,379,231 |
| Jan 21, 2026 | 38,500.00 | 41,400.00 | 37,400.00 | 41,400.00 | 41,400.00 | 7.81% | 13,977,880 |
| Jan 20, 2026 | 39,400.00 | 39,900.00 | 38,400.00 | 38,400.00 | 38,400.00 | -2.78% | 8,154,497 |
| Jan 19, 2026 | 38,500.00 | 39,800.00 | 38,200.00 | 39,500.00 | 39,500.00 | 2.60% | 7,093,674 |
| Jan 16, 2026 | 39,800.00 | 40,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | -3.02% | 10,254,430 |
| Jan 15, 2026 | 40,300.00 | 41,500.00 | 39,000.00 | 39,700.00 | 39,700.00 | -1.49% | 11,414,150 |
| Jan 14, 2026 | 39,600.00 | 43,000.00 | 39,600.00 | 40,300.00 | 40,300.00 | 1.77% | 15,401,990 |
| Jan 13, 2026 | 36,000.00 | 39,600.00 | 36,000.00 | 39,600.00 | 39,600.00 | 10.00% | 14,632,570 |
| Jan 12, 2026 | 36,700.00 | 37,500.00 | 35,000.00 | 36,000.00 | 36,000.00 | -1.91% | 13,311,750 |
| Jan 9, 2026 | 38,000.00 | 38,600.00 | 36,500.00 | 36,700.00 | 36,700.00 | -1.34% | 6,348,889 |
| Jan 8, 2026 | 36,100.00 | 38,300.00 | 36,100.00 | 37,200.00 | 37,200.00 | 3.33% | 16,623,488 |
| Jan 7, 2026 | 35,900.00 | 36,600.00 | 35,400.00 | 36,000.00 | 36,000.00 | 0.56% | 8,460,879 |
| Jan 6, 2026 | 35,600.00 | 36,600.00 | 35,300.00 | 35,800.00 | 35,800.00 | 0.85% | 8,894,348 |
| Jan 5, 2026 | 34,900.00 | 36,500.00 | 34,400.00 | 35,500.00 | 35,500.00 | 3.50% | 12,198,480 |
| Dec 31, 2025 | 34,700.00 | 34,900.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.87% | 3,490,128 |
| Dec 30, 2025 | 35,100.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | -1.42% | 3,699,522 |