PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 37,000
+1,000 (2.78%)
At close: Aug 20, 2026
HNX:PVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 36,000.00 | 36,200.00 | 35,500.00 | 36,000.00 | 36,000.00 | 0.84% | 2,751,760 |
| Aug 18, 2026 | 34,100.00 | 36,200.00 | 34,000.00 | 35,700.00 | 35,700.00 | 3.48% | 4,131,013 |
| Aug 17, 2026 | 34,000.00 | 34,800.00 | 31,900.00 | 34,500.00 | 34,500.00 | - | 2,326,898 |
| Aug 14, 2026 | 34,900.00 | 35,200.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.43% | 2,452,761 |
| Aug 13, 2026 | 35,600.00 | 35,800.00 | 34,900.00 | 35,000.00 | 35,000.00 | -1.69% | 1,795,734 |
| Aug 12, 2026 | 35,000.00 | 36,000.00 | 34,600.00 | 35,600.00 | 35,600.00 | 1.71% | 1,851,949 |
| Aug 11, 2026 | 35,200.00 | 35,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 2,230,398 |
| Aug 10, 2026 | 34,500.00 | 35,200.00 | 34,400.00 | 35,000.00 | 35,000.00 | 2.04% | 1,912,242 |
| Aug 7, 2026 | 34,000.00 | 35,400.00 | 34,000.00 | 34,300.00 | 34,300.00 | 0.88% | 2,991,630 |
| Aug 6, 2026 | 34,200.00 | 34,800.00 | 33,900.00 | 34,000.00 | 34,000.00 | -0.58% | 1,589,724 |
| Aug 5, 2026 | 34,500.00 | 34,500.00 | 33,900.00 | 34,200.00 | 34,200.00 | -0.87% | 2,238,565 |
| Aug 4, 2026 | 34,500.00 | 35,000.00 | 34,400.00 | 34,500.00 | 34,500.00 | - | 1,418,976 |
| Aug 3, 2026 | 34,800.00 | 34,900.00 | 33,900.00 | 34,500.00 | 34,500.00 | 1.17% | 2,022,443 |
| Jul 31, 2026 | 34,900.00 | 35,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | -2.01% | 2,389,173 |
| Jul 30, 2026 | 33,500.00 | 35,200.00 | 33,500.00 | 34,800.00 | 34,800.00 | 3.26% | 1,951,968 |
| Jul 29, 2026 | 33,600.00 | 34,200.00 | 33,500.00 | 33,700.00 | 33,700.00 | 0.30% | 773,544 |
| Jul 28, 2026 | 33,600.00 | 34,300.00 | 32,600.00 | 33,600.00 | 33,600.00 | 0.90% | 2,357,807 |
| Jul 27, 2026 | 33,800.00 | 34,600.00 | 33,200.00 | 33,300.00 | 33,300.00 | -2.63% | 2,722,711 |
| Jul 24, 2026 | 35,000.00 | 35,100.00 | 34,200.00 | 34,200.00 | 34,200.00 | -0.29% | 2,606,518 |
| Jul 23, 2026 | 33,000.00 | 34,300.00 | 32,200.00 | 34,300.00 | 34,300.00 | 3.63% | 3,186,356 |
| Jul 22, 2026 | 33,700.00 | 34,400.00 | 32,200.00 | 33,100.00 | 33,100.00 | -1.78% | 4,216,153 |
| Jul 21, 2026 | 36,700.00 | 37,000.00 | 33,100.00 | 33,700.00 | 33,700.00 | -8.17% | 12,005,140 |
| Jul 20, 2026 | 36,900.00 | 37,000.00 | 36,700.00 | 36,700.00 | 36,700.00 | -4.18% | 515,781 |
| Jul 17, 2026 | 38,000.00 | 38,800.00 | 37,200.00 | 38,300.00 | 38,300.00 | -1.29% | 1,533,715 |
| Jul 16, 2026 | 37,800.00 | 38,800.00 | 35,800.00 | 38,800.00 | 38,800.00 | 2.11% | 3,111,132 |
| Jul 15, 2026 | 38,800.00 | 38,900.00 | 37,600.00 | 38,000.00 | 38,000.00 | -2.06% | 1,998,884 |
| Jul 14, 2026 | 37,500.00 | 39,200.00 | 36,500.00 | 38,800.00 | 38,800.00 | 4.86% | 6,094,078 |
| Jul 13, 2026 | 36,300.00 | 37,100.00 | 36,200.00 | 37,000.00 | 37,000.00 | 2.21% | 3,182,305 |
| Jul 10, 2026 | 37,600.00 | 37,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | -3.72% | 2,054,300 |
| Jul 9, 2026 | 37,000.00 | 37,800.00 | 36,800.00 | 37,600.00 | 37,600.00 | 2.45% | 2,845,193 |
| Jul 8, 2026 | 36,000.00 | 37,100.00 | 36,000.00 | 36,700.00 | 36,700.00 | 1.94% | 1,717,306 |
| Jul 7, 2026 | 36,400.00 | 36,700.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.10% | 3,165,410 |
| Jul 6, 2026 | 38,000.00 | 38,300.00 | 36,200.00 | 36,400.00 | 36,400.00 | -4.46% | 4,154,121 |
| Jul 3, 2026 | 38,500.00 | 38,800.00 | 37,900.00 | 38,100.00 | 38,100.00 | -1.04% | 1,586,282 |
| Jul 2, 2026 | 38,800.00 | 39,000.00 | 38,300.00 | 38,500.00 | 38,500.00 | -1.03% | 1,293,604 |
| Jul 1, 2026 | 37,900.00 | 39,200.00 | 37,900.00 | 38,900.00 | 38,900.00 | 2.10% | 1,601,522 |
| Jun 30, 2026 | 38,100.00 | 38,600.00 | 38,000.00 | 38,100.00 | 38,100.00 | -1.04% | 1,405,613 |
| Jun 29, 2026 | 37,700.00 | 38,800.00 | 37,700.00 | 38,500.00 | 38,500.00 | 2.67% | 2,104,186 |
| Jun 26, 2026 | 38,000.00 | 38,400.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.32% | 1,600,432 |
| Jun 25, 2026 | 37,700.00 | 38,800.00 | 37,700.00 | 38,000.00 | 38,000.00 | -2.06% | 1,079,004 |
| Jun 24, 2026 | 37,800.00 | 39,000.00 | 37,500.00 | 38,800.00 | 38,800.00 | 2.65% | 2,038,155 |
| Jun 23, 2026 | 39,300.00 | 39,500.00 | 37,800.00 | 37,800.00 | 37,800.00 | -4.55% | 3,854,513 |
| Jun 22, 2026 | 39,000.00 | 40,300.00 | 38,900.00 | 39,600.00 | 39,600.00 | 1.54% | 3,408,493 |
| Jun 19, 2026 | 39,000.00 | 39,200.00 | 38,500.00 | 39,000.00 | 39,000.00 | - | 2,053,888 |
| Jun 18, 2026 | 38,000.00 | 39,100.00 | 37,500.00 | 39,000.00 | 39,000.00 | 2.63% | 4,216,247 |
| Jun 17, 2026 | 37,500.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 0.53% | 1,286,186 |
| Jun 16, 2026 | 37,100.00 | 37,800.00 | 37,000.00 | 37,800.00 | 37,800.00 | 1.07% | 2,237,254 |
| Jun 15, 2026 | 38,500.00 | 38,500.00 | 37,000.00 | 37,400.00 | 37,400.00 | -2.86% | 3,781,360 |
| Jun 12, 2026 | 38,000.00 | 38,800.00 | 38,000.00 | 38,500.00 | 38,500.00 | -0.26% | 1,083,627 |
| Jun 11, 2026 | 39,000.00 | 39,200.00 | 38,000.00 | 38,600.00 | 38,600.00 | 1.05% | 2,299,356 |