PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 48,100
+2,700 (5.95%)
At close: Feb 2, 2026
HNX:PVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 33,800.00 | 35,900.00 | 33,700.00 | 35,100.00 | 35,100.00 | 4.15% | 11,578,060 |
| Dec 26, 2025 | 32,400.00 | 33,900.00 | 32,200.00 | 33,700.00 | 33,700.00 | 4.01% | 5,593,797 |
| Dec 25, 2025 | 33,600.00 | 34,200.00 | 32,400.00 | 32,400.00 | 32,400.00 | -3.57% | 5,107,045 |
| Dec 24, 2025 | 34,200.00 | 34,400.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.75% | 6,141,093 |
| Dec 23, 2025 | 33,200.00 | 34,600.00 | 32,900.00 | 34,200.00 | 34,200.00 | 3.32% | 11,852,370 |
| Dec 22, 2025 | 32,400.00 | 33,200.00 | 32,300.00 | 33,100.00 | 33,100.00 | 2.48% | 5,564,126 |
| Dec 19, 2025 | 32,800.00 | 33,100.00 | 32,300.00 | 32,300.00 | 32,300.00 | -1.52% | 3,531,076 |
| Dec 18, 2025 | 32,400.00 | 32,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | 1.23% | 2,925,803 |
| Dec 17, 2025 | 32,300.00 | 33,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 0.93% | 5,664,546 |
| Dec 16, 2025 | 31,000.00 | 32,500.00 | 30,600.00 | 32,100.00 | 32,100.00 | 3.55% | 4,229,330 |
| Dec 15, 2025 | 30,200.00 | 31,100.00 | 28,200.00 | 31,000.00 | 31,000.00 | 2.65% | 2,811,362 |
| Dec 12, 2025 | 31,400.00 | 31,400.00 | 30,100.00 | 30,200.00 | 30,200.00 | -3.51% | 4,210,026 |
| Dec 11, 2025 | 31,700.00 | 31,900.00 | 31,300.00 | 31,300.00 | 31,300.00 | -0.32% | 1,857,825 |
| Dec 10, 2025 | 31,000.00 | 31,600.00 | 31,000.00 | 31,400.00 | 31,400.00 | 1.29% | 1,771,095 |
| Dec 9, 2025 | 31,800.00 | 31,900.00 | 30,800.00 | 31,000.00 | 31,000.00 | -2.52% | 3,601,337 |
| Dec 8, 2025 | 32,500.00 | 32,600.00 | 31,500.00 | 31,800.00 | 31,800.00 | -1.85% | 3,791,271 |
| Dec 5, 2025 | 33,600.00 | 33,800.00 | 32,400.00 | 32,400.00 | 32,400.00 | -2.11% | 4,337,057 |
| Dec 4, 2025 | 32,500.00 | 33,400.00 | 32,200.00 | 33,100.00 | 33,100.00 | 1.85% | 4,390,665 |
| Dec 3, 2025 | 32,800.00 | 33,800.00 | 32,300.00 | 32,500.00 | 32,500.00 | -0.91% | 5,538,977 |
| Dec 2, 2025 | 32,000.00 | 32,800.00 | 32,000.00 | 32,800.00 | 32,800.00 | 2.50% | 4,120,662 |
| Dec 1, 2025 | 32,400.00 | 32,800.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.62% | 2,194,209 |
| Nov 28, 2025 | 31,800.00 | 33,100.00 | 31,800.00 | 32,200.00 | 32,200.00 | 1.26% | 5,135,268 |
| Nov 27, 2025 | 32,400.00 | 32,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.67% | 3,363,380 |
| Nov 26, 2025 | 31,121.50 | 31,775.70 | 31,028.04 | 31,588.79 | 31,588.79 | 1.81% | 3,193,379 |
| Nov 25, 2025 | 30,934.58 | 31,588.79 | 30,841.12 | 31,028.04 | 31,028.04 | 0.30% | 3,600,970 |
| Nov 24, 2025 | 31,495.33 | 31,869.16 | 30,934.58 | 30,934.58 | 30,934.58 | -1.78% | 3,147,492 |