Phuong Dong Viet Shipping and Logistics Corporation (HOSE:PDV)
Vietnam · Delayed Price · Currency is VND 8,520.00
+20.00 (0.24%)
At close: Sep 24, 2026
HOSE:PDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8,500.00 | 8,680.00 | 8,500.00 | 8,520.00 | 8,520.00 | 0.24% | 16,443 |
| Sep 23, 2026 | 8,720.00 | 8,720.00 | 8,450.00 | 8,500.00 | 8,500.00 | -2.63% | 11,523 |
| Sep 22, 2026 | 8,420.00 | 8,740.00 | 8,420.00 | 8,730.00 | 8,730.00 | 1.51% | 40,178 |
| Sep 21, 2026 | 8,480.00 | 8,600.00 | 8,350.00 | 8,600.00 | 8,600.00 | 1.18% | 54,009 |
| Sep 18, 2026 | 8,480.00 | 8,540.00 | 8,350.00 | 8,500.00 | 8,500.00 | 0.83% | 17,906 |
| Sep 17, 2026 | 8,740.00 | 8,740.00 | 8,300.00 | 8,430.00 | 8,430.00 | -2.99% | 31,196 |
| Sep 16, 2026 | 8,520.00 | 8,800.00 | 8,520.00 | 8,690.00 | 8,690.00 | 2.00% | 18,615 |
| Sep 15, 2026 | 8,330.00 | 8,700.00 | 8,320.00 | 8,520.00 | 8,520.00 | 2.16% | 103,544 |
| Sep 14, 2026 | 8,350.00 | 8,400.00 | 8,100.00 | 8,340.00 | 8,340.00 | - | 44,000 |
| Sep 11, 2026 | 8,300.00 | 8,340.00 | 8,250.00 | 8,340.00 | 8,340.00 | 0.48% | 20,873 |
| Sep 10, 2026 | 8,330.00 | 8,480.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.24% | 10,780 |
| Sep 9, 2026 | 8,450.00 | 8,450.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.24% | 19,209 |
| Sep 8, 2026 | 8,230.00 | 8,340.00 | 8,230.00 | 8,340.00 | 8,340.00 | 0.48% | 17,015 |
| Sep 7, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | - | 1,918 |
| Sep 4, 2026 | 8,230.00 | 8,300.00 | 8,230.00 | 8,300.00 | 8,300.00 | - | 5,416 |
| Sep 3, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 30,400 |
| Aug 28, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | - | 14,539 |
| Aug 27, 2026 | 8,220.00 | 8,300.00 | 8,180.00 | 8,300.00 | 8,300.00 | 0.61% | 6,800 |
| Aug 26, 2026 | 8,230.00 | 8,250.00 | 8,210.00 | 8,250.00 | 8,250.00 | -0.60% | 25,064 |
| Aug 25, 2026 | 8,300.00 | 8,310.00 | 8,230.00 | 8,300.00 | 8,300.00 | -0.24% | 17,214 |
| Aug 24, 2026 | 8,310.00 | 8,330.00 | 8,310.00 | 8,320.00 | 8,320.00 | - | 4,786 |
| Aug 21, 2026 | 8,220.00 | 8,360.00 | 8,220.00 | 8,320.00 | 8,320.00 | 0.24% | 28,810 |
| Aug 20, 2026 | 8,290.00 | 8,300.00 | 8,260.00 | 8,300.00 | 8,300.00 | 0.12% | 17,280 |
| Aug 19, 2026 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 0.48% | 108 |
| Aug 18, 2026 | 8,490.00 | 8,490.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.12% | 10,303 |
| Aug 17, 2026 | 8,240.00 | 8,260.00 | 8,240.00 | 8,240.00 | 8,240.00 | - | 3,829 |
| Aug 14, 2026 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | - | 6,123 |
| Aug 13, 2026 | 8,260.00 | 8,300.00 | 8,240.00 | 8,240.00 | 8,240.00 | -0.96% | 9,718 |
| Aug 12, 2026 | 8,270.00 | 8,320.00 | 8,270.00 | 8,320.00 | 8,320.00 | 0.73% | 2,300 |
| Aug 11, 2026 | 8,350.00 | 8,350.00 | 8,260.00 | 8,260.00 | 8,260.00 | -1.08% | 14,742 |
| Aug 10, 2026 | 8,240.00 | 8,350.00 | 8,240.00 | 8,350.00 | 8,350.00 | 0.12% | 6,204 |
| Aug 7, 2026 | 8,380.00 | 8,380.00 | 8,270.00 | 8,340.00 | 8,340.00 | 0.36% | 805 |
| Aug 6, 2026 | 8,380.00 | 8,380.00 | 8,310.00 | 8,310.00 | 8,310.00 | -0.72% | 581 |
| Aug 5, 2026 | 8,370.00 | 8,370.00 | 8,170.00 | 8,370.00 | 8,370.00 | - | 215,121 |
| Aug 4, 2026 | 8,500.00 | 8,500.00 | 8,360.00 | 8,370.00 | 8,370.00 | -0.36% | 20,186 |
| Aug 3, 2026 | 8,400.00 | 8,480.00 | 8,350.00 | 8,400.00 | 8,400.00 | -0.12% | 53,153 |
| Jul 31, 2026 | 8,410.00 | 8,410.00 | 8,310.00 | 8,410.00 | 8,410.00 | 0.12% | 20,900 |
| Jul 30, 2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 80,726 |
| Jul 29, 2026 | 8,120.00 | 8,450.00 | 8,100.00 | 8,450.00 | 8,450.00 | -0.24% | 54,711 |
| Jul 28, 2026 | 8,000.00 | 8,470.00 | 8,000.00 | 8,470.00 | 8,470.00 | 0.12% | 25,466 |
| Jul 27, 2026 | 8,320.00 | 8,460.00 | 8,310.00 | 8,460.00 | 8,460.00 | -0.24% | 1,374 |
| Jul 24, 2026 | 8,340.00 | 8,500.00 | 8,120.00 | 8,480.00 | 8,480.00 | -0.12% | 11,800 |
| Jul 23, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,490.00 | 8,490.00 | 1.31% | 4,100 |
| Jul 22, 2026 | 8,600.00 | 8,700.00 | 8,310.00 | 8,380.00 | 8,380.00 | -3.68% | 15,167 |
| Jul 21, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.11% | 3,200 |
| Jul 20, 2026 | 8,690.00 | 8,690.00 | 8,500.00 | 8,520.00 | 8,520.00 | -3.18% | 6,200 |
| Jul 17, 2026 | 8,800.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.92% | 360 |
| Jul 16, 2026 | 8,720.00 | 8,720.00 | 8,710.00 | 8,720.00 | 8,720.00 | - | 3,472 |
| Jul 15, 2026 | 8,790.00 | 8,790.00 | 8,720.00 | 8,720.00 | 8,720.00 | -0.80% | 5,807 |
| Jul 14, 2026 | 8,810.00 | 8,810.00 | 8,760.00 | 8,790.00 | 8,790.00 | -0.11% | 12,500 |