Phuong Dong Viet Shipping and Logistics Corporation (HOSE:PDV)
Vietnam · Delayed Price · Currency is VND 8,240.00
-80.00 (-0.96%)
At close: Aug 13, 2026
HOSE:PDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |