PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 30,500
-1,500 (-4.69%)
At close: Oct 29, 2026
HNX:PVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 32,000.00 | 32,000.00 | 30,300.00 | 30,500.00 | 30,500.00 | -4.69% | 4,705,884 |
| Oct 28, 2026 | 31,800.00 | 32,100.00 | 31,500.00 | 32,000.00 | 32,000.00 | 0.63% | 1,196,309 |
| Oct 27, 2026 | 32,000.00 | 32,200.00 | 31,600.00 | 31,800.00 | 31,800.00 | -0.93% | 1,350,396 |
| Oct 26, 2026 | 32,400.00 | 33,000.00 | 32,000.00 | 32,100.00 | 32,100.00 | -0.62% | 2,442,752 |
| Oct 23, 2026 | 32,500.00 | 33,100.00 | 32,200.00 | 32,300.00 | 32,300.00 | -0.62% | 1,858,587 |
| Oct 22, 2026 | 31,800.00 | 32,700.00 | 31,800.00 | 32,500.00 | 32,500.00 | 2.20% | 2,930,163 |
| Oct 21, 2026 | 32,200.00 | 32,200.00 | 31,100.00 | 31,800.00 | 31,800.00 | -0.63% | 3,857,405 |
| Oct 20, 2026 | 31,100.00 | 32,000.00 | 30,500.00 | 32,000.00 | 32,000.00 | 0.63% | 1,208,296 |
| Oct 19, 2026 | 31,400.00 | 34,000.00 | 31,400.00 | 31,800.00 | 31,800.00 | 1.27% | 1,686,914 |
| Oct 16, 2026 | 31,500.00 | 32,000.00 | 29,000.00 | 31,400.00 | 31,400.00 | -0.63% | 1,593,849 |
| Oct 15, 2026 | 33,000.00 | 33,100.00 | 31,500.00 | 31,600.00 | 31,600.00 | -4.24% | 5,992,020 |
| Oct 14, 2026 | 33,100.00 | 33,400.00 | 32,700.00 | 33,000.00 | 33,000.00 | - | 1,906,049 |
| Oct 13, 2026 | 33,000.00 | 33,900.00 | 32,900.00 | 33,000.00 | 33,000.00 | -1.49% | 2,539,682 |
| Oct 12, 2026 | 33,900.00 | 34,000.00 | 33,000.00 | 33,500.00 | 33,500.00 | -1.18% | 2,624,041 |
| Oct 9, 2026 | 34,200.00 | 35,100.00 | 33,600.00 | 33,900.00 | 33,900.00 | -0.88% | 5,249,614 |
| Oct 8, 2026 | 33,600.00 | 34,600.00 | 33,500.00 | 34,200.00 | 34,200.00 | 1.79% | 5,174,639 |
| Oct 7, 2026 | 33,600.00 | 34,300.00 | 33,500.00 | 33,600.00 | 33,600.00 | - | 3,282,436 |
| Oct 6, 2026 | 33,000.00 | 33,600.00 | 32,100.00 | 33,600.00 | 33,600.00 | 1.51% | 4,841,273 |
| Oct 5, 2026 | 33,500.00 | 33,900.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.19% | 1,641,775 |
| Oct 2, 2026 | 34,100.00 | 34,600.00 | 33,100.00 | 33,500.00 | 33,500.00 | -1.47% | 2,720,486 |
| Oct 1, 2026 | 33,400.00 | 34,900.00 | 33,400.00 | 34,000.00 | 34,000.00 | 1.49% | 5,236,144 |
| Sep 30, 2026 | 34,100.00 | 34,200.00 | 33,300.00 | 33,500.00 | 33,500.00 | -1.76% | 3,543,553 |
| Sep 29, 2026 | 33,100.00 | 34,400.00 | 33,000.00 | 34,100.00 | 34,100.00 | 2.10% | 7,210,939 |
| Sep 28, 2026 | 31,600.00 | 33,500.00 | 31,600.00 | 33,400.00 | 33,400.00 | 5.70% | 4,510,542 |
| Sep 25, 2026 | 32,500.00 | 32,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | -2.17% | 2,554,493 |
| Sep 24, 2026 | 33,200.00 | 33,500.00 | 32,100.00 | 32,300.00 | 32,300.00 | -2.71% | 3,551,739 |
| Sep 23, 2026 | 33,100.00 | 33,500.00 | 32,800.00 | 33,200.00 | 33,200.00 | - | 2,472,439 |
| Sep 22, 2026 | 33,300.00 | 33,600.00 | 32,600.00 | 33,200.00 | 33,200.00 | -0.30% | 3,771,668 |
| Sep 21, 2026 | 33,300.00 | 33,900.00 | 33,100.00 | 33,300.00 | 33,300.00 | - | 2,960,838 |
| Sep 18, 2026 | 33,000.00 | 33,700.00 | 33,000.00 | 33,300.00 | 33,300.00 | - | 2,178,235 |
| Sep 17, 2026 | 34,000.00 | 34,300.00 | 33,000.00 | 33,300.00 | 33,300.00 | -2.92% | 5,863,719 |
| Sep 16, 2026 | 34,200.00 | 35,300.00 | 34,100.00 | 34,300.00 | 34,300.00 | 0.29% | 5,578,053 |
| Sep 15, 2026 | 33,600.00 | 34,400.00 | 32,000.00 | 34,200.00 | 34,200.00 | 4.91% | 8,109,946 |
| Sep 14, 2026 | 28,900.00 | 34,000.00 | 28,900.00 | 32,600.00 | 32,600.00 | 1.88% | 3,687,367 |
| Sep 11, 2026 | 32,250.00 | 33,000.00 | 31,916.67 | 32,000.00 | 32,000.00 | -0.78% | 6,667,168 |
| Sep 10, 2026 | 32,083.33 | 32,750.00 | 31,833.33 | 32,250.00 | 32,250.00 | 0.78% | 2,178,213 |
| Sep 9, 2026 | 32,416.67 | 34,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.29% | 3,108,264 |
| Sep 8, 2026 | 30,000.00 | 32,500.00 | 29,166.67 | 32,416.67 | 32,416.67 | 4.29% | 2,551,867 |
| Sep 7, 2026 | 32,083.33 | 32,500.00 | 31,083.33 | 31,083.33 | 31,083.33 | -3.62% | 3,140,488 |
| Sep 4, 2026 | 32,500.00 | 32,833.33 | 31,916.67 | 32,250.00 | 32,250.00 | -0.77% | 2,302,792 |
| Sep 3, 2026 | 33,250.00 | 33,750.00 | 32,250.00 | 32,500.00 | 32,500.00 | -1.52% | 4,062,213 |
| Aug 28, 2026 | 32,500.00 | 33,166.67 | 32,500.00 | 33,000.00 | 33,000.00 | 1.28% | 3,877,351 |
| Aug 27, 2026 | 33,000.00 | 33,000.00 | 32,416.67 | 32,583.33 | 32,583.33 | -1.01% | 2,435,314 |
| Aug 26, 2026 | 31,666.67 | 33,750.00 | 31,333.33 | 32,916.67 | 32,916.67 | 3.95% | 6,938,510 |
| Aug 25, 2026 | 31,666.67 | 32,083.33 | 31,333.33 | 31,666.67 | 31,666.67 | - | 3,222,777 |
| Aug 24, 2026 | 30,916.67 | 32,000.00 | 30,916.67 | 31,666.67 | 31,666.67 | 2.70% | 5,861,353 |
| Aug 21, 2026 | 30,666.67 | 31,083.33 | 29,750.00 | 30,833.33 | 30,833.33 | - | 3,437,186 |
| Aug 20, 2026 | 30,416.67 | 31,083.33 | 29,750.00 | 30,833.33 | 30,833.33 | 2.78% | 4,239,208 |
| Aug 19, 2026 | 30,000.00 | 30,166.67 | 29,583.33 | 30,000.00 | 30,000.00 | 0.84% | 3,302,112 |
| Aug 18, 2026 | 28,416.67 | 30,166.67 | 28,333.33 | 29,750.00 | 29,750.00 | 3.48% | 4,957,215 |