Phuong Dong Viet Shipping and Logistics Corporation (HOSE:PDV)
Vietnam · Delayed Price · Currency is VND 9,040.00
+10.00 (0.11%)
At close: Jul 3, 2026
HOSE:PDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |