PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
31,200
+500 (1.63%)
At close: Oct 24, 2025

HNX:PVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202530,900.0032,200.0030,900.0031,200.0031,200.001.63%5,939,322
Oct 23, 202530,700.0031,600.0030,500.0030,700.0030,700.001.32%4,420,922
Oct 22, 202529,100.0030,300.0029,000.0030,300.0030,300.004.48%3,734,903
Oct 21, 202528,200.0029,400.0028,200.0029,000.0029,000.002.84%5,483,531
Oct 20, 202530,400.0030,800.0028,200.0028,200.0028,200.00-7.24%5,507,799
Oct 17, 202531,200.0031,200.0030,400.0030,400.0030,400.00-2.25%2,995,874
Oct 16, 202530,500.0031,400.0030,300.0031,100.0031,100.001.97%4,258,195
Oct 15, 202531,500.0031,600.0030,400.0030,500.0030,500.00-2.87%6,018,243
Oct 14, 202531,900.0032,500.0031,200.0031,400.0031,400.00-1.57%5,935,107
Oct 13, 202532,800.0032,800.0031,800.0031,900.0031,900.00-2.74%5,021,240
Oct 10, 202533,300.0033,600.0032,800.0032,800.0032,800.00-1.80%2,926,344
Oct 9, 202532,600.0033,500.0032,100.0033,400.0033,400.003.09%4,461,696
Oct 8, 202532,900.0033,000.0032,100.0032,400.0032,400.001.25%1,738,462
Oct 7, 202532,500.0032,900.0032,000.0032,000.0032,000.00-0.93%2,475,335
Oct 6, 202531,500.0032,500.0031,500.0032,300.0032,300.002.54%2,519,220
Oct 3, 202532,500.0032,600.0031,400.0031,500.0031,500.00-3.08%4,127,560
Oct 2, 202532,900.0033,100.0032,300.0032,500.0032,500.00-0.91%3,364,615
Oct 1, 202532,800.0033,100.0032,700.0032,800.0032,800.00-1,949,835
Sep 30, 202533,700.0033,900.0032,500.0032,800.0032,800.00-2.67%4,901,615
Sep 29, 202533,700.0034,300.0033,700.0033,700.0033,700.00-0.59%1,627,000
Sep 26, 202534,600.0034,600.0033,900.0033,900.0033,900.00-1.45%2,658,047
Sep 25, 202534,200.0034,700.0034,200.0034,400.0034,400.001.18%2,532,955
Sep 24, 202534,000.0034,400.0033,600.0034,000.0034,000.000.59%2,394,680
Sep 23, 202533,800.0034,300.0033,800.0033,800.0033,800.00-1,127,541
Sep 22, 202534,600.0034,800.0033,600.0033,800.0033,800.00-2.03%3,704,369
Sep 19, 202534,700.0035,100.0034,500.0034,500.0034,500.00-0.58%2,175,865
Sep 18, 202535,400.0035,600.0034,600.0034,700.0034,700.00-1.98%3,202,662
Sep 17, 202535,600.0036,200.0035,200.0035,400.0035,400.000.85%6,266,990
Sep 16, 202535,800.0036,100.0035,000.0035,100.0035,100.00-0.85%5,077,179
Sep 15, 202535,400.0036,000.0035,100.0035,400.0035,400.00-3,609,000
Sep 12, 202534,400.0035,800.0034,200.0035,400.0035,400.003.51%9,111,325
Sep 11, 202534,600.0034,900.0033,900.0034,200.0034,200.00-0.29%3,119,800
Sep 10, 202534,200.0034,800.0034,000.0034,300.0034,300.001.48%3,551,546
Sep 9, 202533,700.0034,100.0033,600.0033,800.0033,800.000.30%2,548,900
Sep 8, 202535,200.0035,500.0033,700.0033,700.0033,700.00-3.99%5,546,126
Sep 5, 202535,100.0036,100.0034,800.0035,100.0035,100.00-7,475,657
Sep 4, 202535,500.0035,500.0034,900.0035,100.0035,100.00-5,278,048
Sep 3, 202534,100.0035,300.0034,100.0035,100.0035,100.003.54%4,574,236
Aug 29, 202534,000.0034,300.0033,800.0033,900.0033,900.00-0.29%4,766,553
Aug 28, 202534,300.0034,600.0033,800.0034,000.0034,000.00-1.16%3,594,024
Aug 27, 202533,700.0034,800.0033,500.0034,400.0034,400.002.08%5,151,677
Aug 26, 202533,000.0033,800.0032,700.0033,700.0033,700.002.12%4,432,097
Aug 25, 202534,300.0034,700.0032,900.0033,000.0033,000.00-3.51%5,999,996
Aug 22, 202535,000.0035,900.0033,900.0034,200.0034,200.00-2.29%8,036,027
Aug 21, 202535,500.0035,800.0034,800.0035,000.0035,000.00-0.85%6,645,793
Aug 20, 202537,100.0037,400.0034,500.0035,300.0035,300.00-4.59%11,650,020
Aug 19, 202537,200.0038,200.0036,800.0037,000.0037,000.00-0.54%8,187,797
Aug 18, 202537,000.0038,200.0036,800.0037,200.0037,200.000.81%9,055,525
Aug 15, 202537,500.0038,500.0036,500.0036,900.0036,900.00-1.60%10,833,520
Aug 14, 202536,700.0037,500.0036,300.0037,500.0037,500.002.18%9,220,358