PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam · Delayed Price · Currency is VND 36,700
-1,600 (-4.18%)
At close: Jul 20, 2026
HNX:PVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 38,200.00 | 38,600.00 | 38,100.00 | 38,200.00 | 38,200.00 | 0.53% | 1,185,330 |
| Jun 9, 2026 | 38,000.00 | 38,400.00 | 37,500.00 | 38,000.00 | 38,000.00 | - | 1,337,911 |
| Jun 8, 2026 | 38,700.00 | 38,900.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.81% | 2,093,186 |
| Jun 5, 2026 | 39,000.00 | 39,200.00 | 38,500.00 | 38,700.00 | 38,700.00 | -0.77% | 3,114,712 |
| Jun 4, 2026 | 38,500.00 | 39,900.00 | 38,500.00 | 39,000.00 | 39,000.00 | 1.30% | 2,627,350 |
| Jun 3, 2026 | 37,800.00 | 38,500.00 | 37,700.00 | 38,500.00 | 38,500.00 | 1.85% | 1,529,619 |
| Jun 2, 2026 | 38,200.00 | 39,000.00 | 37,800.00 | 37,800.00 | 37,800.00 | -2.07% | 2,101,475 |
| Jun 1, 2026 | 39,000.00 | 39,400.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.03% | 916,641 |
| May 29, 2026 | 38,600.00 | 39,400.00 | 38,200.00 | 39,000.00 | 39,000.00 | 0.78% | 2,822,700 |
| May 28, 2026 | 38,200.00 | 39,100.00 | 38,200.00 | 38,700.00 | 38,700.00 | 0.52% | 2,661,958 |
| May 27, 2026 | 38,900.00 | 39,400.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 1,982,587 |
| May 26, 2026 | 37,900.00 | 38,700.00 | 37,900.00 | 38,500.00 | 38,500.00 | 1.32% | 1,642,959 |
| May 25, 2026 | 39,900.00 | 39,900.00 | 37,900.00 | 38,000.00 | 38,000.00 | -4.76% | 6,424,997 |
| May 22, 2026 | 40,300.00 | 40,600.00 | 39,500.00 | 39,900.00 | 39,900.00 | -1.24% | 2,735,919 |
| May 21, 2026 | 41,200.00 | 41,200.00 | 40,200.00 | 40,400.00 | 40,400.00 | -1.94% | 2,218,703 |
| May 20, 2026 | 40,000.00 | 41,300.00 | 38,000.00 | 41,200.00 | 41,200.00 | 3.00% | 5,449,154 |
| May 19, 2026 | 42,400.00 | 43,300.00 | 39,400.00 | 40,000.00 | 40,000.00 | -5.88% | 9,604,870 |
| 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 |