PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 37,800
-2,600 (-6.44%)
At close: Apr 6, 2026
HNX:PVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 40,400.00 | 40,700.00 | 37,600.00 | 37,800.00 | 37,800.00 | -6.44% | 6,956,268 |
| Apr 3, 2026 | 40,600.00 | 41,100.00 | 40,100.00 | 40,400.00 | 40,400.00 | 0.50% | 3,981,424 |
| Apr 2, 2026 | 40,000.00 | 41,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | - | 3,280,738 |
| Apr 1, 2026 | 41,500.00 | 41,700.00 | 39,900.00 | 40,200.00 | 40,200.00 | -1.71% | 7,770,396 |
| Mar 31, 2026 | 42,800.00 | 43,200.00 | 40,700.00 | 40,900.00 | 40,900.00 | -4.44% | 7,515,179 |
| Mar 30, 2026 | 43,200.00 | 44,300.00 | 42,500.00 | 42,800.00 | 42,800.00 | - | 5,250,417 |
| Mar 27, 2026 | 42,500.00 | 43,100.00 | 41,800.00 | 42,800.00 | 42,800.00 | 1.90% | 5,916,008 |
| Mar 26, 2026 | 42,500.00 | 42,600.00 | 40,700.00 | 42,000.00 | 42,000.00 | -0.47% | 5,054,184 |
| Mar 25, 2026 | 41,000.00 | 43,400.00 | 39,500.00 | 42,200.00 | 42,200.00 | 2.93% | 7,268,879 |
| Mar 24, 2026 | 41,300.00 | 41,500.00 | 40,200.00 | 41,000.00 | 41,000.00 | 1.23% | 4,735,801 |
| Mar 23, 2026 | 40,000.00 | 41,200.00 | 38,700.00 | 40,500.00 | 40,500.00 | 1.25% | 6,475,099 |
| Mar 20, 2026 | 43,000.00 | 43,100.00 | 39,600.00 | 40,000.00 | 40,000.00 | -6.76% | 9,593,935 |
| Mar 19, 2026 | 43,000.00 | 44,000.00 | 41,400.00 | 42,900.00 | 42,900.00 | -0.23% | 7,395,185 |
| 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 |