Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam · Delayed Price · Currency is VND 15,050
+50 (0.33%)
At close: Oct 7, 2025
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14,950.00 | 15,050.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.33% | 77,793 |
| Oct 9, 2025 | 15,050.00 | 15,100.00 | 14,900.00 | 14,950.00 | 14,950.00 | - | 29,712 |
| Oct 8, 2025 | 15,050.00 | 15,050.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.66% | 24,636 |
| Oct 7, 2025 | 15,000.00 | 15,050.00 | 14,900.00 | 15,050.00 | 15,050.00 | 0.33% | 20,838 |
| Oct 6, 2025 | 15,000.00 | 15,050.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 62,760 |
| Oct 3, 2025 | 14,950.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 84,646 |
| Oct 2, 2025 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.33% | 20,650 |
| Oct 1, 2025 | 14,850.00 | 15,050.00 | 14,850.00 | 14,950.00 | 14,950.00 | - | 64,210 |
| Sep 30, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 14,950.00 | 14,950.00 | -0.33% | 88,585 |
| Sep 29, 2025 | 15,100.00 | 15,150.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 93,297 |
| Sep 26, 2025 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 39,349 |
| Sep 25, 2025 | 15,250.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | 1.00% | 137,512 |
| Sep 24, 2025 | 15,200.00 | 15,200.00 | 14,950.00 | 15,050.00 | 15,050.00 | - | 124,238 |
| Sep 23, 2025 | 15,100.00 | 15,250.00 | 15,050.00 | 15,050.00 | 15,050.00 | - | 191,018 |
| Sep 22, 2025 | 15,200.00 | 15,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | -0.66% | 103,975 |
| Sep 19, 2025 | 15,150.00 | 15,200.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.33% | 13,620 |
| Sep 18, 2025 | 15,150.00 | 15,200.00 | 15,050.00 | 15,200.00 | 15,200.00 | - | 57,303 |
| Sep 17, 2025 | 15,250.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 74,653 |
| Sep 16, 2025 | 15,350.00 | 15,350.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.33% | 27,096 |
| Sep 15, 2025 | 15,050.00 | 15,300.00 | 15,050.00 | 15,250.00 | 15,250.00 | 0.33% | 126,518 |
| Sep 12, 2025 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 27,973 |
| Sep 11, 2025 | 14,950.00 | 15,450.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 277,017 |
| Sep 10, 2025 | 15,150.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.33% | 131,201 |
| Sep 9, 2025 | 15,200.00 | 15,200.00 | 14,850.00 | 15,150.00 | 15,150.00 | 0.33% | 201,118 |
| Sep 8, 2025 | 15,300.00 | 15,300.00 | 14,950.00 | 15,100.00 | 15,100.00 | -0.98% | 60,891 |
| Sep 5, 2025 | 15,150.00 | 15,350.00 | 15,050.00 | 15,250.00 | 15,250.00 | 0.66% | 123,639 |
| Sep 4, 2025 | 15,200.00 | 15,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | - | 196,019 |
| Sep 3, 2025 | 15,100.00 | 15,150.00 | 15,000.00 | 15,150.00 | 15,150.00 | 0.33% | 109,480 |
| Aug 29, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.00% | 194,756 |
| Aug 28, 2025 | 15,050.00 | 15,050.00 | 14,900.00 | 14,950.00 | 14,950.00 | - | 65,996 |
| Aug 27, 2025 | 15,000.00 | 15,050.00 | 14,900.00 | 14,950.00 | 14,950.00 | - | 75,205 |
| Aug 26, 2025 | 14,950.00 | 15,000.00 | 14,850.00 | 14,950.00 | 14,950.00 | - | 136,813 |
| Aug 25, 2025 | 15,150.00 | 15,150.00 | 14,750.00 | 14,950.00 | 14,950.00 | -0.99% | 229,657 |
| Aug 22, 2025 | 15,100.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | - | 280,808 |
| Aug 21, 2025 | 15,150.00 | 15,200.00 | 15,050.00 | 15,100.00 | 15,100.00 | -0.33% | 381,782 |
| Aug 20, 2025 | 15,450.00 | 15,450.00 | 15,050.00 | 15,150.00 | 15,150.00 | -1.94% | 393,243 |
| Aug 19, 2025 | 15,450.00 | 15,600.00 | 15,350.00 | 15,450.00 | 15,450.00 | 0.98% | 435,070 |
| Aug 18, 2025 | 15,300.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.33% | 188,728 |
| Aug 15, 2025 | 15,300.00 | 15,450.00 | 15,150.00 | 15,250.00 | 15,250.00 | - | 460,338 |
| Aug 14, 2025 | 15,250.00 | 15,350.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 482,416 |
| Aug 13, 2025 | 15,300.00 | 15,350.00 | 15,200.00 | 15,250.00 | 15,250.00 | 0.33% | 248,892 |
| Aug 12, 2025 | 15,350.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.33% | 458,265 |
| Aug 11, 2025 | 15,400.00 | 15,400.00 | 15,150.00 | 15,150.00 | 15,150.00 | -0.98% | 586,197 |
| Aug 8, 2025 | 15,250.00 | 15,400.00 | 15,150.00 | 15,300.00 | 15,300.00 | 0.66% | 627,696 |
| Aug 7, 2025 | 15,550.00 | 15,550.00 | 15,150.00 | 15,200.00 | 15,200.00 | -1.30% | 611,718 |
| Aug 6, 2025 | 15,400.00 | 15,550.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 386,711 |
| Aug 5, 2025 | 15,600.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | -0.96% | 649,260 |
| Aug 4, 2025 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 15,550.00 | - | 111,814 |
| Aug 1, 2025 | 15,650.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | -0.64% | 375,673 |
| Jul 31, 2025 | 15,700.00 | 15,700.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 87,270 |