Phuong Dong Viet Shipping and Logistics Corporation (HOSE:PDV)
Vietnam · Delayed Price · Currency is VND 10,650
+660 (6.61%)
At close: Mar 2, 2026
HOSE:PDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 11,000.00 | 11,200.00 | 10,600.00 | 11,150.00 | 11,150.00 | 4.69% | 484,114 |
| Mar 2, 2026 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 6.61% | 363,557 |
| Feb 27, 2026 | 9,670.00 | 10,100.00 | 9,670.00 | 9,990.00 | 9,990.00 | 3.31% | 231,694 |
| Feb 26, 2026 | 9,610.00 | 9,690.00 | 9,570.00 | 9,670.00 | 9,670.00 | -0.21% | 40,719 |
| Feb 25, 2026 | 9,780.00 | 9,780.00 | 9,580.00 | 9,690.00 | 9,690.00 | - | 22,122 |
| Feb 24, 2026 | 9,780.00 | 9,790.00 | 9,680.00 | 9,690.00 | 9,690.00 | -0.51% | 22,778 |
| Feb 23, 2026 | 9,640.00 | 9,830.00 | 9,640.00 | 9,740.00 | 9,740.00 | 1.04% | 32,229 |
| Feb 13, 2026 | 9,600.00 | 9,660.00 | 9,460.00 | 9,640.00 | 9,640.00 | -0.21% | 18,702 |
| Feb 12, 2026 | 9,820.00 | 9,820.00 | 9,500.00 | 9,660.00 | 9,660.00 | 1.90% | 1,290 |
| Feb 11, 2026 | 9,430.00 | 9,550.00 | 9,430.00 | 9,480.00 | 9,480.00 | -0.11% | 19,017 |
| Feb 10, 2026 | 9,740.00 | 9,740.00 | 9,490.00 | 9,490.00 | 9,490.00 | -0.63% | 38,232 |
| Feb 9, 2026 | 9,500.00 | 9,830.00 | 9,500.00 | 9,550.00 | 9,550.00 | 0.53% | 12,669 |
| Feb 6, 2026 | 9,740.00 | 9,740.00 | 9,300.00 | 9,500.00 | 9,500.00 | -2.56% | 74,800 |
| Feb 5, 2026 | 9,690.00 | 9,850.00 | 9,690.00 | 9,750.00 | 9,750.00 | -0.41% | 19,816 |
| Feb 4, 2026 | 9,680.00 | 9,840.00 | 9,640.00 | 9,790.00 | 9,790.00 | 0.51% | 63,592 |
| Feb 3, 2026 | 9,650.00 | 9,880.00 | 9,650.00 | 9,740.00 | 9,740.00 | 1.04% | 115,437 |
| Feb 2, 2026 | 9,750.00 | 9,790.00 | 9,460.00 | 9,640.00 | 9,640.00 | -1.83% | 169,285 |
| Jan 30, 2026 | 9,780.00 | 9,900.00 | 9,780.00 | 9,820.00 | 9,820.00 | - | 95,826 |
| Jan 29, 2026 | 9,930.00 | 9,930.00 | 9,800.00 | 9,820.00 | 9,820.00 | -0.51% | 148,534 |
| Jan 28, 2026 | 9,980.00 | 9,980.00 | 9,800.00 | 9,870.00 | 9,870.00 | 0.20% | 27,419 |
| Jan 27, 2026 | 9,780.00 | 9,900.00 | 9,780.00 | 9,850.00 | 9,850.00 | 0.10% | 16,462 |
| Jan 26, 2026 | 10,200.00 | 10,200.00 | 9,830.00 | 9,840.00 | 9,840.00 | 0.72% | 190,897 |
| Jan 23, 2026 | 9,880.00 | 9,940.00 | 9,760.00 | 9,770.00 | 9,770.00 | -1.41% | 73,330 |
| Jan 22, 2026 | 9,710.00 | 10,000.00 | 9,710.00 | 9,910.00 | 9,910.00 | 2.69% | 107,714 |
| Jan 21, 2026 | 9,850.00 | 9,850.00 | 9,620.00 | 9,650.00 | 9,650.00 | -2.03% | 80,364 |
| Jan 20, 2026 | 9,960.00 | 9,990.00 | 9,700.00 | 9,850.00 | 9,850.00 | -1.10% | 64,424 |
| Jan 19, 2026 | 10,000.00 | 10,050.00 | 9,850.00 | 9,960.00 | 9,960.00 | -0.40% | 72,499 |
| Jan 16, 2026 | 10,150.00 | 10,250.00 | 9,930.00 | 10,000.00 | 10,000.00 | - | 185,864 |
| Jan 15, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 25,709 |
| Jan 14, 2026 | 10,000.00 | 10,150.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.10% | 66,777 |
| Jan 13, 2026 | 9,950.00 | 10,100.00 | 9,800.00 | 9,990.00 | 9,990.00 | 0.91% | 60,110 |
| Jan 12, 2026 | 9,870.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 0.51% | 164,526 |
| Jan 9, 2026 | 9,880.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,850.00 | 0.51% | 59,006 |
| Jan 8, 2026 | 10,050.00 | 10,100.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 31,349 |
| Jan 7, 2026 | 9,610.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2.06% | 41,224 |
| Jan 6, 2026 | 9,690.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 0.10% | 29,727 |
| Jan 5, 2026 | 9,850.00 | 9,850.00 | 9,590.00 | 9,690.00 | 9,690.00 | -2.12% | 5,976 |
| Dec 31, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | - | 49,618 |
| Dec 30, 2025 | 10,100.00 | 10,100.00 | 9,740.00 | 9,900.00 | 9,900.00 | -0.40% | 18,421 |
| Dec 29, 2025 | 10,200.00 | 10,200.00 | 9,710.00 | 9,940.00 | 9,940.00 | 0.61% | 1,211 |
| Dec 26, 2025 | 9,860.00 | 9,880.00 | 9,700.00 | 9,880.00 | 9,880.00 | -1.10% | 26,780 |
| Dec 25, 2025 | 9,900.00 | 9,990.00 | 9,850.00 | 9,990.00 | 9,990.00 | -0.10% | 32,749 |
| Dec 24, 2025 | 9,950.00 | 10,000.00 | 9,860.00 | 10,000.00 | 10,000.00 | - | 60,553 |
| Dec 23, 2025 | 10,000.00 | 10,000.00 | 9,930.00 | 10,000.00 | 10,000.00 | -0.99% | 39,913 |
| Dec 22, 2025 | 10,050.00 | 10,100.00 | 9,950.00 | 10,100.00 | 10,100.00 | - | 72,024 |
| Dec 19, 2025 | 10,000.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.46% | 37,813 |
| Dec 18, 2025 | 10,050.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | -0.49% | 34,459 |
| Dec 17, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.44% | 8,356 |
| Dec 16, 2025 | 9,800.00 | 10,450.00 | 9,800.00 | 10,450.00 | 10,450.00 | -0.48% | 22,566 |
| Dec 15, 2025 | 10,350.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.96% | 17,639 |