Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam · Delayed Price · Currency is VND 15,200
0.00 (0.00%)
At close: Sep 18, 2025
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 16,050.00 | 16,050.00 | 15,550.00 | 15,650.00 | 15,650.00 | -0.63% | 72,442 |
| Jul 29, 2025 | 15,650.00 | 16,200.00 | 15,500.00 | 15,750.00 | 15,750.00 | 1.29% | 912,408 |
| Jul 28, 2025 | 15,750.00 | 15,800.00 | 15,500.00 | 15,550.00 | 15,550.00 | -1.27% | 335,075 |
| Jul 25, 2025 | 15,800.00 | 15,850.00 | 15,600.00 | 15,750.00 | 15,750.00 | - | 98,582 |
| Jul 24, 2025 | 15,700.00 | 15,750.00 | 15,550.00 | 15,750.00 | 15,750.00 | 1.61% | 38,060 |
| Jul 23, 2025 | 15,600.00 | 16,200.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.64% | 422,357 |
| Jul 22, 2025 | 15,750.00 | 15,750.00 | 15,550.00 | 15,600.00 | 15,600.00 | -1.27% | 92,676 |
| Jul 21, 2025 | 15,900.00 | 16,100.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 684,303 |
| Jul 18, 2025 | 15,400.00 | 16,000.00 | 15,400.00 | 15,900.00 | 15,900.00 | 2.25% | 249,845 |
| Jul 17, 2025 | 15,600.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | - | 199,706 |
| Jul 16, 2025 | 15,450.00 | 15,650.00 | 15,450.00 | 15,550.00 | 15,550.00 | 0.32% | 44,560 |
| Jul 15, 2025 | 15,550.00 | 15,550.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.32% | 72,110 |
| Jul 14, 2025 | 15,600.00 | 15,600.00 | 15,450.00 | 15,550.00 | 15,550.00 | - | 86,369 |
| Jul 11, 2025 | 15,700.00 | 15,750.00 | 15,550.00 | 15,550.00 | 15,550.00 | -0.96% | 96,904 |
| Jul 10, 2025 | 15,850.00 | 15,850.00 | 15,650.00 | 15,700.00 | 15,700.00 | -0.32% | 65,314 |
| Jul 9, 2025 | 15,700.00 | 15,850.00 | 15,600.00 | 15,750.00 | 15,750.00 | 0.32% | 54,106 |
| Jul 8, 2025 | 15,800.00 | 15,900.00 | 15,650.00 | 15,700.00 | 15,700.00 | -0.63% | 37,051 |