PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 33,300
0.00 (0.00%)
At close: Sep 18, 2026
HNX:PVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 28,333.33 | 29,000.00 | 26,583.33 | 28,750.00 | 28,750.00 | - | 2,792,277 |
| Aug 14, 2026 | 29,083.33 | 29,333.33 | 28,750.00 | 28,750.00 | 28,750.00 | -1.43% | 2,943,313 |
| Aug 13, 2026 | 29,666.67 | 29,833.33 | 29,083.33 | 29,166.67 | 29,166.67 | -1.69% | 2,154,880 |
| Aug 12, 2026 | 29,166.67 | 30,000.00 | 28,833.33 | 29,666.67 | 29,666.67 | 1.71% | 2,222,338 |
| Aug 11, 2026 | 29,333.33 | 29,666.67 | 29,166.67 | 29,166.67 | 29,166.67 | - | 2,676,477 |
| Aug 10, 2026 | 28,750.00 | 29,333.33 | 28,666.67 | 29,166.67 | 29,166.67 | 2.04% | 2,294,690 |
| Aug 7, 2026 | 28,333.33 | 29,500.00 | 28,333.33 | 28,583.33 | 28,583.33 | 0.88% | 3,589,956 |
| Aug 6, 2026 | 28,500.00 | 29,000.00 | 28,250.00 | 28,333.33 | 28,333.33 | -0.58% | 1,907,668 |
| Aug 5, 2026 | 28,750.00 | 28,750.00 | 28,250.00 | 28,500.00 | 28,500.00 | -0.87% | 2,686,278 |
| Aug 4, 2026 | 28,750.00 | 29,166.67 | 28,666.67 | 28,750.00 | 28,750.00 | - | 1,702,771 |
| Aug 3, 2026 | 29,000.00 | 29,083.33 | 28,250.00 | 28,750.00 | 28,750.00 | 1.17% | 2,426,931 |
| Jul 31, 2026 | 29,083.33 | 29,250.00 | 28,416.67 | 28,416.67 | 28,416.67 | -2.01% | 2,867,007 |
| Jul 30, 2026 | 27,916.67 | 29,333.33 | 27,916.67 | 29,000.00 | 29,000.00 | 3.26% | 2,342,361 |
| Jul 29, 2026 | 28,000.00 | 28,500.00 | 27,916.67 | 28,083.33 | 28,083.33 | 0.30% | 928,252 |
| Jul 28, 2026 | 28,000.00 | 28,583.33 | 27,166.67 | 28,000.00 | 28,000.00 | 0.90% | 2,829,368 |
| Jul 27, 2026 | 28,166.67 | 28,833.33 | 27,666.67 | 27,750.00 | 27,750.00 | -2.63% | 3,267,253 |
| Jul 24, 2026 | 29,166.67 | 29,250.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.29% | 3,127,821 |
| Jul 23, 2026 | 27,500.00 | 28,583.33 | 26,833.33 | 28,583.33 | 28,583.33 | 3.63% | 3,823,627 |
| Jul 22, 2026 | 28,083.33 | 28,666.67 | 26,833.33 | 27,583.33 | 27,583.33 | -1.78% | 5,059,383 |
| Jul 21, 2026 | 30,583.33 | 30,833.33 | 27,583.33 | 28,083.33 | 28,083.33 | -8.17% | 14,406,171 |
| Jul 20, 2026 | 31,916.67 | 32,333.33 | 30,583.33 | 30,583.33 | 30,583.33 | -4.18% | 3,274,320 |
| Jul 17, 2026 | 31,666.67 | 32,333.33 | 31,000.00 | 31,916.67 | 31,916.67 | -1.29% | 1,840,458 |
| Jul 16, 2026 | 31,500.00 | 32,333.33 | 29,833.33 | 32,333.33 | 32,333.33 | 2.11% | 3,733,358 |
| Jul 15, 2026 | 32,333.33 | 32,416.67 | 31,333.33 | 31,666.67 | 31,666.67 | -2.06% | 2,398,660 |
| Jul 14, 2026 | 31,250.00 | 32,666.67 | 30,416.67 | 32,333.33 | 32,333.33 | 4.86% | 7,312,893 |
| Jul 13, 2026 | 30,250.00 | 30,916.67 | 30,166.67 | 30,833.33 | 30,833.33 | 2.21% | 3,818,766 |
| Jul 10, 2026 | 31,333.33 | 31,333.33 | 30,166.67 | 30,166.67 | 30,166.67 | -3.72% | 2,465,160 |
| Jul 9, 2026 | 30,833.33 | 31,500.00 | 30,666.67 | 31,333.33 | 31,333.33 | 2.45% | 3,414,231 |
| Jul 8, 2026 | 30,000.00 | 30,916.67 | 30,000.00 | 30,583.33 | 30,583.33 | 1.94% | 2,060,767 |
| Jul 7, 2026 | 30,333.33 | 30,583.33 | 29,583.33 | 30,000.00 | 30,000.00 | -1.10% | 3,798,492 |