Phuong Dong Viet Shipping and Logistics Corporation (HOSE:PDV)
Vietnam · Delayed Price · Currency is VND 8,480.00
-10.00 (-0.12%)
At close: Jul 24, 2026
HOSE:PDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 8,960.00 | 8,960.00 | 8,790.00 | 8,800.00 | 8,800.00 | -1.90% | 10,433 |
| Jul 10, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,970.00 | 8,970.00 | -0.22% | 26,967 |
| Jul 9, 2026 | 9,150.00 | 9,150.00 | 8,990.00 | 8,990.00 | 8,990.00 | -0.77% | 5,040 |
| Jul 8, 2026 | 8,990.00 | 9,060.00 | 8,990.00 | 9,060.00 | 9,060.00 | - | 3,800 |
| Jul 7, 2026 | 9,010.00 | 9,060.00 | 8,980.00 | 9,060.00 | 9,060.00 | 0.67% | 15,508 |
| Jul 6, 2026 | 9,010.00 | 9,010.00 | 8,990.00 | 9,000.00 | 9,000.00 | -0.44% | 9,360 |
| Jul 3, 2026 | 9,250.00 | 9,500.00 | 9,000.00 | 9,040.00 | 9,040.00 | 0.11% | 86,000 |
| Jul 2, 2026 | 9,020.00 | 9,200.00 | 9,000.00 | 9,030.00 | 9,030.00 | -0.55% | 124,928 |
| Jul 1, 2026 | 9,060.00 | 9,100.00 | 8,990.00 | 9,080.00 | 9,080.00 | 0.44% | 62,112 |
| Jun 30, 2026 | 9,070.00 | 9,100.00 | 9,010.00 | 9,040.00 | 9,040.00 | -0.66% | 18,101 |
| Jun 29, 2026 | 9,100.00 | 9,140.00 | 9,020.00 | 9,100.00 | 9,100.00 | 0.55% | 25,311 |
| Jun 26, 2026 | 9,150.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.44% | 77,900 |
| Jun 25, 2026 | 9,060.00 | 9,100.00 | 9,060.00 | 9,090.00 | 9,090.00 | -0.11% | 15,800 |
| Jun 24, 2026 | 9,060.00 | 9,360.00 | 9,060.00 | 9,100.00 | 9,100.00 | 0.44% | 21,908 |
| Jun 23, 2026 | 9,060.00 | 9,150.00 | 9,050.00 | 9,060.00 | 9,060.00 | 0.11% | 63,614 |
| Jun 22, 2026 | 9,360.00 | 9,360.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | 5,849 |
| Jun 19, 2026 | 9,050.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 40,047 |
| Jun 18, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 21,900 |
| Jun 17, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 110 |
| Jun 16, 2026 | 9,150.00 | 9,150.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | 27,700 |
| Jun 15, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | 46,811 |
| Jun 12, 2026 | 9,060.00 | 9,150.00 | 9,050.00 | 9,150.00 | 9,150.00 | -0.22% | 38,931 |
| Jun 11, 2026 | 9,140.00 | 9,170.00 | 9,020.00 | 9,170.00 | 9,170.00 | -0.86% | 10,800 |
| Jun 10, 2026 | 9,100.00 | 9,500.00 | 8,960.00 | 9,250.00 | 9,250.00 | 1.65% | 8,205 |
| Jun 9, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 1,100 |
| Jun 8, 2026 | 9,050.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 0.44% | 7,700 |
| Jun 5, 2026 | 9,040.00 | 9,100.00 | 9,040.00 | 9,060.00 | 9,060.00 | -0.88% | 2,600 |
| Jun 4, 2026 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | - | 501 |
| Jun 3, 2026 | 9,010.00 | 9,150.00 | 9,010.00 | 9,140.00 | 9,140.00 | 1.44% | 2,871 |
| Jun 2, 2026 | 9,040.00 | 9,100.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.22% | 4,963 |
| Jun 1, 2026 | 9,100.00 | 9,150.00 | 9,030.00 | 9,030.00 | 9,030.00 | -0.77% | 1,903 |
| May 29, 2026 | 9,060.00 | 9,180.00 | 9,060.00 | 9,100.00 | 9,100.00 | 0.44% | 10,384 |
| May 28, 2026 | 9,130.00 | 9,130.00 | 9,050.00 | 9,060.00 | 9,060.00 | -0.77% | 13,500 |
| May 27, 2026 | 9,180.00 | 9,180.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.54% | 1,492 |
| May 26, 2026 | 9,100.00 | 9,180.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.33% | 10,059 |
| May 25, 2026 | 9,160.00 | 9,160.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.11% | 8,852 |
| 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 |