PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 42,500
+1,500 (3.66%)
At close: May 18, 2026
HNX:PVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 41,100.00 | 44,000.00 | 41,000.00 | 42,500.00 | 42,500.00 | 3.66% | 10,701,730 |
| May 15, 2026 | 40,500.00 | 41,600.00 | 40,200.00 | 41,000.00 | 41,000.00 | 1.23% | 4,919,681 |
| May 14, 2026 | 41,000.00 | 41,600.00 | 40,300.00 | 40,500.00 | 40,500.00 | -1.22% | 3,303,494 |
| May 13, 2026 | 40,400.00 | 42,300.00 | 39,700.00 | 41,000.00 | 41,000.00 | 2.50% | 8,805,872 |
| May 12, 2026 | 39,700.00 | 40,500.00 | 39,100.00 | 40,000.00 | 40,000.00 | 0.76% | 3,869,550 |
| May 11, 2026 | 38,600.00 | 40,400.00 | 38,100.00 | 39,700.00 | 39,700.00 | 2.58% | 4,405,376 |
| May 8, 2026 | 38,900.00 | 39,300.00 | 38,200.00 | 38,700.00 | 38,700.00 | -0.51% | 2,689,585 |
| May 7, 2026 | 40,100.00 | 40,500.00 | 38,800.00 | 38,900.00 | 38,900.00 | -3.23% | 4,282,287 |
| May 6, 2026 | 40,400.00 | 41,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | -0.50% | 4,914,067 |
| May 5, 2026 | 39,300.00 | 40,700.00 | 38,700.00 | 40,400.00 | 40,400.00 | 2.80% | 5,817,497 |
| May 4, 2026 | 38,600.00 | 39,800.00 | 38,100.00 | 39,300.00 | 39,300.00 | 3.42% | 5,562,283 |
| Apr 29, 2026 | 36,200.00 | 38,300.00 | 35,100.00 | 38,000.00 | 38,000.00 | 4.97% | 4,815,451 |
| Apr 28, 2026 | 38,200.00 | 38,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | -4.99% | 4,214,408 |
| Apr 24, 2026 | 37,400.00 | 39,100.00 | 37,400.00 | 38,100.00 | 38,100.00 | 1.87% | 2,891,616 |
| Apr 23, 2026 | 38,100.00 | 38,600.00 | 36,300.00 | 37,400.00 | 37,400.00 | -1.58% | 5,593,021 |
| Apr 22, 2026 | 38,500.00 | 39,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.30% | 2,221,852 |
| Apr 21, 2026 | 38,300.00 | 39,200.00 | 37,800.00 | 38,500.00 | 38,500.00 | 0.52% | 3,264,577 |
| Apr 20, 2026 | 35,300.00 | 39,300.00 | 35,300.00 | 38,300.00 | 38,300.00 | -1.03% | 2,076,727 |
| Apr 17, 2026 | 38,800.00 | 39,500.00 | 38,100.00 | 38,700.00 | 38,700.00 | 1.04% | 3,026,450 |
| Apr 16, 2026 | 38,700.00 | 39,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.03% | 2,626,182 |
| Apr 15, 2026 | 38,000.00 | 39,500.00 | 36,200.00 | 38,700.00 | 38,700.00 | 0.26% | 3,449,955 |
| Apr 14, 2026 | 39,600.00 | 39,800.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.78% | 3,950,959 |
| Apr 13, 2026 | 39,700.00 | 40,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.76% | 2,797,786 |
| Apr 10, 2026 | 37,100.00 | 40,500.00 | 37,000.00 | 39,600.00 | 39,600.00 | 5.60% | 6,860,979 |
| Apr 9, 2026 | 38,200.00 | 38,800.00 | 35,000.00 | 37,500.00 | 37,500.00 | -1.83% | 3,757,790 |
| Apr 8, 2026 | 38,100.00 | 38,900.00 | 37,700.00 | 38,200.00 | 38,200.00 | 2.14% | 6,090,992 |
| Apr 7, 2026 | 37,900.00 | 38,400.00 | 36,600.00 | 37,400.00 | 37,400.00 | -1.06% | 4,694,065 |
| 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 |