Phuong Dong Viet Shipping and Logistics Corporation (HOSE:PDV)
Vietnam · Delayed Price · Currency is VND 8,660.00
-30.00 (-0.35%)
At close: Oct 14, 2026
HOSE:PDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8,690.00 | 8,790.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.35% | 19,810 |
| Oct 13, 2026 | 8,750.00 | 8,910.00 | 8,680.00 | 8,690.00 | 8,690.00 | -2.47% | 38,896 |
| Oct 12, 2026 | 8,770.00 | 8,930.00 | 8,560.00 | 8,910.00 | 8,910.00 | 1.60% | 31,845 |
| Oct 9, 2026 | 9,240.00 | 9,240.00 | 8,720.00 | 8,770.00 | 8,770.00 | -3.09% | 84,671 |
| Oct 8, 2026 | 8,880.00 | 9,380.00 | 8,880.00 | 9,050.00 | 9,050.00 | 2.03% | 92,012 |
| Oct 7, 2026 | 8,700.00 | 8,880.00 | 8,700.00 | 8,870.00 | 8,870.00 | 3.02% | 108,739 |
| Oct 6, 2026 | 8,550.00 | 8,730.00 | 8,550.00 | 8,610.00 | 8,610.00 | 0.70% | 18,238 |
| Oct 5, 2026 | 8,270.00 | 8,550.00 | 8,270.00 | 8,550.00 | 8,550.00 | 2.52% | 20,705 |
| Oct 2, 2026 | 8,620.00 | 8,620.00 | 8,310.00 | 8,340.00 | 8,340.00 | -0.83% | 61,198 |
| Oct 1, 2026 | 9,000.00 | 9,140.00 | 8,810.00 | 9,010.00 | 8,410.00 | 2.15% | 70,970 |
| Sep 30, 2026 | 9,030.00 | 9,110.00 | 8,820.00 | 8,820.00 | 8,232.65 | -2.33% | 30,053 |
| Sep 29, 2026 | 8,650.00 | 9,100.00 | 8,650.00 | 9,030.00 | 8,428.67 | 4.76% | 60,779 |
| Sep 28, 2026 | 8,530.00 | 9,120.00 | 8,530.00 | 8,620.00 | 8,045.97 | 1.06% | 14,178 |
| Sep 25, 2026 | 8,520.00 | 8,530.00 | 8,520.00 | 8,530.00 | 7,961.96 | 0.12% | 13,606 |
| Sep 24, 2026 | 8,500.00 | 8,680.00 | 8,500.00 | 8,520.00 | 7,952.63 | 0.24% | 16,443 |
| Sep 23, 2026 | 8,720.00 | 8,720.00 | 8,450.00 | 8,500.00 | 7,933.96 | -2.63% | 11,523 |
| Sep 22, 2026 | 8,420.00 | 8,740.00 | 8,420.00 | 8,730.00 | 8,148.65 | 1.51% | 40,178 |
| Sep 21, 2026 | 8,480.00 | 8,600.00 | 8,350.00 | 8,600.00 | 8,027.30 | 1.18% | 54,009 |
| Sep 18, 2026 | 8,480.00 | 8,540.00 | 8,350.00 | 8,500.00 | 7,933.96 | 0.83% | 17,906 |
| Sep 17, 2026 | 8,740.00 | 8,740.00 | 8,300.00 | 8,430.00 | 7,868.62 | -2.99% | 31,196 |
| Sep 16, 2026 | 8,520.00 | 8,800.00 | 8,520.00 | 8,690.00 | 8,111.31 | 2.00% | 18,615 |
| Sep 15, 2026 | 8,330.00 | 8,700.00 | 8,320.00 | 8,520.00 | 7,952.63 | 2.16% | 103,544 |
| Sep 14, 2026 | 8,350.00 | 8,400.00 | 8,100.00 | 8,340.00 | 7,784.62 | - | 44,000 |
| Sep 11, 2026 | 8,300.00 | 8,340.00 | 8,250.00 | 8,340.00 | 7,784.62 | 0.48% | 20,873 |
| Sep 10, 2026 | 8,330.00 | 8,480.00 | 8,300.00 | 8,300.00 | 7,747.28 | -0.24% | 10,780 |
| Sep 9, 2026 | 8,450.00 | 8,450.00 | 8,300.00 | 8,320.00 | 7,765.95 | -0.24% | 19,209 |
| Sep 8, 2026 | 8,230.00 | 8,340.00 | 8,230.00 | 8,340.00 | 7,784.62 | 0.48% | 17,015 |
| Sep 7, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 7,747.28 | - | 1,918 |
| Sep 4, 2026 | 8,230.00 | 8,300.00 | 8,230.00 | 8,300.00 | 7,747.28 | - | 5,416 |
| Sep 3, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,747.28 | - | 30,400 |
| Aug 28, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 7,747.28 | - | 14,539 |
| Aug 27, 2026 | 8,220.00 | 8,300.00 | 8,180.00 | 8,300.00 | 7,747.28 | 0.61% | 6,800 |
| Aug 26, 2026 | 8,230.00 | 8,250.00 | 8,210.00 | 8,250.00 | 7,700.61 | -0.60% | 25,064 |
| Aug 25, 2026 | 8,300.00 | 8,310.00 | 8,230.00 | 8,300.00 | 7,747.28 | -0.24% | 17,214 |
| Aug 24, 2026 | 8,310.00 | 8,330.00 | 8,310.00 | 8,320.00 | 7,765.95 | - | 4,786 |
| Aug 21, 2026 | 8,220.00 | 8,360.00 | 8,220.00 | 8,320.00 | 7,765.95 | 0.24% | 28,810 |
| Aug 20, 2026 | 8,290.00 | 8,300.00 | 8,260.00 | 8,300.00 | 7,747.28 | 0.12% | 17,280 |
| Aug 19, 2026 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 7,737.95 | 0.48% | 108 |
| Aug 18, 2026 | 8,490.00 | 8,490.00 | 8,250.00 | 8,250.00 | 7,700.61 | 0.12% | 10,303 |
| Aug 17, 2026 | 8,240.00 | 8,260.00 | 8,240.00 | 8,240.00 | 7,691.28 | - | 3,829 |
| Aug 14, 2026 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 7,691.28 | - | 6,123 |
| Aug 13, 2026 | 8,260.00 | 8,300.00 | 8,240.00 | 8,240.00 | 7,691.28 | -0.96% | 9,718 |
| Aug 12, 2026 | 8,270.00 | 8,320.00 | 8,270.00 | 8,320.00 | 7,765.95 | 0.73% | 2,300 |
| Aug 11, 2026 | 8,350.00 | 8,350.00 | 8,260.00 | 8,260.00 | 7,709.94 | -1.08% | 14,742 |
| Aug 10, 2026 | 8,240.00 | 8,350.00 | 8,240.00 | 8,350.00 | 7,793.95 | 0.12% | 6,204 |
| Aug 7, 2026 | 8,380.00 | 8,380.00 | 8,270.00 | 8,340.00 | 7,784.62 | 0.36% | 805 |
| Aug 6, 2026 | 8,380.00 | 8,380.00 | 8,310.00 | 8,310.00 | 7,756.61 | -0.72% | 581 |
| Aug 5, 2026 | 8,370.00 | 8,370.00 | 8,170.00 | 8,370.00 | 7,812.62 | - | 215,121 |
| Aug 4, 2026 | 8,500.00 | 8,500.00 | 8,360.00 | 8,370.00 | 7,812.62 | -0.36% | 20,186 |
| Aug 3, 2026 | 8,400.00 | 8,480.00 | 8,350.00 | 8,400.00 | 7,840.62 | -0.12% | 53,153 |