Phuong Dong Viet Shipping and Logistics Corporation (HOSE:PDV)
Vietnam · Delayed Price · Currency is VND 9,140.00
-40.00 (-0.44%)
At close: May 22, 2026
HOSE:PDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,180.00 | 9,200.00 | 9,140.00 | 9,140.00 | 9,140.00 | -0.44% | 18,704 |
| May 21, 2026 | 9,200.00 | 9,240.00 | 9,140.00 | 9,180.00 | 9,180.00 | -0.22% | 19,601 |
| May 20, 2026 | 9,220.00 | 9,220.00 | 9,130.00 | 9,200.00 | 9,200.00 | - | 7,597 |
| May 19, 2026 | 9,480.00 | 9,480.00 | 9,180.00 | 9,200.00 | 9,200.00 | -2.85% | 11,433 |
| May 18, 2026 | 9,360.00 | 9,500.00 | 9,360.00 | 9,470.00 | 9,470.00 | 1.18% | 37,463 |
| May 15, 2026 | 9,260.00 | 9,360.00 | 9,230.00 | 9,360.00 | 9,360.00 | 1.08% | 67,335 |
| May 14, 2026 | 9,300.00 | 9,300.00 | 9,260.00 | 9,260.00 | 9,260.00 | -0.43% | 38,532 |
| May 13, 2026 | 9,170.00 | 9,350.00 | 9,170.00 | 9,300.00 | 9,300.00 | 1.20% | 48,923 |
| May 12, 2026 | 9,240.00 | 9,240.00 | 9,170.00 | 9,190.00 | 9,190.00 | - | 36,502 |
| May 11, 2026 | 9,190.00 | 9,190.00 | 9,170.00 | 9,190.00 | 9,190.00 | - | 21,607 |
| May 8, 2026 | 9,350.00 | 9,350.00 | 9,190.00 | 9,190.00 | 9,190.00 | -2.23% | 18,720 |
| May 7, 2026 | 9,470.00 | 9,470.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.74% | 13,512 |
| May 6, 2026 | 9,300.00 | 9,470.00 | 9,300.00 | 9,470.00 | 9,470.00 | 1.83% | 7,429 |
| May 5, 2026 | 9,390.00 | 9,390.00 | 9,250.00 | 9,300.00 | 9,300.00 | - | 130,269 |
| May 4, 2026 | 9,340.00 | 9,490.00 | 9,210.00 | 9,300.00 | 9,300.00 | -0.32% | 40,140 |
| Apr 29, 2026 | 9,350.00 | 9,350.00 | 9,330.00 | 9,330.00 | 9,330.00 | - | 14,400 |
| Apr 28, 2026 | 9,400.00 | 9,400.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.21% | 12,328 |
| Apr 24, 2026 | 9,340.00 | 9,350.00 | 9,330.00 | 9,350.00 | 9,350.00 | 0.21% | 3,930 |
| Apr 23, 2026 | 9,470.00 | 9,550.00 | 9,330.00 | 9,330.00 | 9,330.00 | -1.58% | 29,069 |
| Apr 22, 2026 | 9,790.00 | 9,790.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.86% | 44,935 |
| Apr 21, 2026 | 9,610.00 | 9,850.00 | 9,600.00 | 9,660.00 | 9,660.00 | -0.82% | 65,401 |
| Apr 20, 2026 | 9,810.00 | 9,810.00 | 9,500.00 | 9,740.00 | 9,740.00 | 2.42% | 32,963 |
| Apr 17, 2026 | 9,340.00 | 9,510.00 | 9,340.00 | 9,510.00 | 9,510.00 | 1.82% | 42,846 |
| Apr 16, 2026 | 9,300.00 | 9,340.00 | 9,300.00 | 9,340.00 | 9,340.00 | 0.21% | 21,400 |
| Apr 15, 2026 | 9,330.00 | 9,330.00 | 9,310.00 | 9,320.00 | 9,320.00 | -0.11% | 5,224 |
| Apr 14, 2026 | 9,370.00 | 9,370.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.43% | 11,100 |
| Apr 13, 2026 | 9,440.00 | 9,440.00 | 9,300.00 | 9,370.00 | 9,370.00 | - | 18,885 |
| Apr 10, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,370.00 | 9,370.00 | -0.85% | 33,312 |
| Apr 9, 2026 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.63% | 7,635 |
| Apr 8, 2026 | 9,560.00 | 9,560.00 | 9,240.00 | 9,510.00 | 9,510.00 | 1.93% | 20,081 |
| Apr 7, 2026 | 9,320.00 | 9,500.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.86% | 5,901 |
| Apr 6, 2026 | 9,250.00 | 9,320.00 | 9,250.00 | 9,250.00 | 9,250.00 | - | 22,466 |
| Apr 3, 2026 | 9,300.00 | 9,300.00 | 9,210.00 | 9,250.00 | 9,250.00 | -0.64% | 21,700 |
| Apr 2, 2026 | 9,350.00 | 9,350.00 | 9,150.00 | 9,310.00 | 9,310.00 | -2.00% | 23,501 |
| Apr 1, 2026 | 9,220.00 | 9,840.00 | 9,190.00 | 9,500.00 | 9,500.00 | 3.04% | 50,005 |
| Mar 31, 2026 | 9,220.00 | 9,290.00 | 9,200.00 | 9,220.00 | 9,220.00 | 0.22% | 31,133 |
| Mar 30, 2026 | 9,250.00 | 9,350.00 | 9,180.00 | 9,200.00 | 9,200.00 | -0.54% | 24,400 |
| Mar 27, 2026 | 9,170.00 | 9,350.00 | 9,170.00 | 9,250.00 | 9,250.00 | 0.33% | 13,031 |
| Mar 26, 2026 | 9,220.00 | 9,220.00 | 9,150.00 | 9,220.00 | 9,220.00 | - | 74,096 |
| Mar 25, 2026 | 9,160.00 | 9,590.00 | 9,140.00 | 9,220.00 | 9,220.00 | 0.77% | 38,756 |
| Mar 24, 2026 | 9,150.00 | 9,290.00 | 9,110.00 | 9,150.00 | 9,150.00 | - | 185,550 |
| Mar 23, 2026 | 9,600.00 | 9,600.00 | 9,150.00 | 9,150.00 | 9,150.00 | -4.69% | 108,262 |
| Mar 20, 2026 | 9,780.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.94% | 55,635 |
| Mar 19, 2026 | 9,760.00 | 9,900.00 | 9,760.00 | 9,790.00 | 9,790.00 | -2.10% | 14,760 |
| Mar 18, 2026 | 9,800.00 | 10,200.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 27,300 |
| Mar 17, 2026 | 9,920.00 | 9,950.00 | 9,740.00 | 9,800.00 | 9,800.00 | -1.21% | 116,258 |
| Mar 16, 2026 | 9,980.00 | 9,980.00 | 9,650.00 | 9,920.00 | 9,920.00 | -0.60% | 79,391 |
| Mar 13, 2026 | 10,150.00 | 10,200.00 | 9,950.00 | 9,980.00 | 9,980.00 | -1.67% | 101,228 |
| Mar 12, 2026 | 10,250.00 | 10,700.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.46% | 63,806 |
| Mar 11, 2026 | 9,870.00 | 10,300.00 | 9,870.00 | 10,300.00 | 10,300.00 | 3.00% | 77,737 |