Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam · Delayed Price · Currency is VND 17,400
+550 (3.26%)
At close: Jul 24, 2026
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 17,300.00 | 17,350.00 | 16,600.00 | 16,850.00 | 16,850.00 | -2.03% | 632,818 |
| Jul 22, 2026 | 17,250.00 | 17,650.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.29% | 628,906 |
| Jul 21, 2026 | 16,900.00 | 17,900.00 | 16,850.00 | 17,150.00 | 17,150.00 | 1.48% | 912,722 |
| Jul 20, 2026 | 17,450.00 | 17,450.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.88% | 567,200 |
| Jul 17, 2026 | 17,300.00 | 17,350.00 | 16,950.00 | 17,050.00 | 17,050.00 | -1.45% | 205,304 |
| Jul 16, 2026 | 17,300.00 | 17,350.00 | 16,800.00 | 17,300.00 | 17,300.00 | 0.29% | 333,482 |
| Jul 15, 2026 | 17,600.00 | 17,600.00 | 16,950.00 | 17,250.00 | 17,250.00 | -1.99% | 169,726 |
| Jul 14, 2026 | 17,000.00 | 17,600.00 | 16,900.00 | 17,600.00 | 17,600.00 | 4.14% | 565,448 |
| Jul 13, 2026 | 17,000.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,900.00 | 0.60% | 287,017 |
| Jul 10, 2026 | 17,300.00 | 17,300.00 | 16,650.00 | 16,800.00 | 16,800.00 | -2.33% | 459,083 |
| Jul 9, 2026 | 17,250.00 | 17,550.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.58% | 261,566 |
| Jul 8, 2026 | 17,250.00 | 17,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 252,544 |
| Jul 7, 2026 | 17,100.00 | 17,250.00 | 16,900.00 | 17,100.00 | 17,100.00 | - | 260,006 |
| Jul 6, 2026 | 17,650.00 | 17,650.00 | 16,600.00 | 17,100.00 | 17,100.00 | -2.84% | 717,073 |
| Jul 3, 2026 | 18,100.00 | 18,100.00 | 17,500.00 | 17,600.00 | 17,600.00 | -2.49% | 720,220 |
| Jul 2, 2026 | 18,200.00 | 18,450.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.82% | 421,092 |
| Jul 1, 2026 | 18,350.00 | 18,550.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.27% | 567,118 |
| Jun 30, 2026 | 18,400.00 | 18,550.00 | 18,050.00 | 18,250.00 | 18,250.00 | -1.35% | 433,531 |
| Jun 29, 2026 | 18,250.00 | 18,500.00 | 17,850.00 | 18,500.00 | 18,500.00 | 2.21% | 510,337 |
| Jun 26, 2026 | 18,200.00 | 18,450.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 672,175 |
| Jun 25, 2026 | 18,500.00 | 18,600.00 | 18,150.00 | 18,200.00 | 18,200.00 | -1.09% | 609,172 |
| Jun 24, 2026 | 18,050.00 | 18,400.00 | 17,600.00 | 18,400.00 | 18,400.00 | 3.37% | 578,447 |
| Jun 23, 2026 | 18,900.00 | 19,850.00 | 17,800.00 | 17,800.00 | 17,800.00 | -5.82% | 1,736,349 |
| Jun 22, 2026 | 18,450.00 | 19,200.00 | 18,250.00 | 18,900.00 | 18,900.00 | 3.85% | 767,115 |
| Jun 19, 2026 | 17,100.00 | 18,200.00 | 17,000.00 | 18,200.00 | 18,200.00 | 6.74% | 1,206,235 |
| Jun 18, 2026 | 17,100.00 | 17,150.00 | 16,900.00 | 17,050.00 | 17,050.00 | 0.29% | 224,757 |
| Jun 17, 2026 | 16,750.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 257,190 |
| Jun 16, 2026 | 17,050.00 | 17,050.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.59% | 378,052 |
| Jun 15, 2026 | 17,350.00 | 17,350.00 | 16,800.00 | 16,900.00 | 16,900.00 | -2.87% | 775,547 |
| Jun 12, 2026 | 17,550.00 | 17,600.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.85% | 174,394 |
| Jun 11, 2026 | 17,650.00 | 17,650.00 | 17,400.00 | 17,550.00 | 17,550.00 | 0.86% | 211,975 |
| Jun 10, 2026 | 17,400.00 | 17,600.00 | 17,350.00 | 17,400.00 | 17,400.00 | - | 139,340 |
| Jun 9, 2026 | 17,800.00 | 17,850.00 | 17,400.00 | 17,400.00 | 17,400.00 | -2.25% | 269,375 |
| Jun 8, 2026 | 17,550.00 | 17,850.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.42% | 585,978 |
| Jun 5, 2026 | 17,750.00 | 17,750.00 | 17,350.00 | 17,550.00 | 17,550.00 | -0.57% | 176,781 |
| Jun 4, 2026 | 17,600.00 | 18,050.00 | 17,550.00 | 17,650.00 | 17,650.00 | 0.86% | 389,037 |
| Jun 3, 2026 | 17,300.00 | 17,700.00 | 17,100.00 | 17,500.00 | 17,500.00 | 1.74% | 376,669 |
| Jun 2, 2026 | 17,500.00 | 17,650.00 | 17,150.00 | 17,200.00 | 17,200.00 | -1.71% | 644,326 |
| Jun 1, 2026 | 17,700.00 | 17,900.00 | 17,300.00 | 17,500.00 | 17,500.00 | -1.41% | 277,983 |
| May 29, 2026 | 17,500.00 | 17,900.00 | 17,300.00 | 17,750.00 | 17,750.00 | 1.43% | 586,685 |
| May 28, 2026 | 17,450.00 | 17,950.00 | 17,350.00 | 17,500.00 | 17,500.00 | 0.29% | 784,889 |
| May 27, 2026 | 17,400.00 | 17,650.00 | 17,350.00 | 17,450.00 | 17,450.00 | 0.29% | 238,823 |
| May 26, 2026 | 17,450.00 | 17,750.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.87% | 586,833 |
| May 25, 2026 | 17,750.00 | 17,750.00 | 17,000.00 | 17,250.00 | 17,250.00 | -4.43% | 1,449,240 |
| May 22, 2026 | 18,750.00 | 18,850.00 | 18,050.00 | 18,050.00 | 18,050.00 | -3.73% | 853,375 |
| May 21, 2026 | 19,150.00 | 19,150.00 | 18,600.00 | 18,750.00 | 18,750.00 | -2.09% | 399,139 |
| May 20, 2026 | 19,000.00 | 19,350.00 | 18,300.00 | 19,150.00 | 19,150.00 | -0.52% | 1,513,637 |
| May 19, 2026 | 20,350.00 | 20,350.00 | 18,600.00 | 19,250.00 | 19,250.00 | -3.75% | 2,326,530 |
| May 18, 2026 | 20,150.00 | 20,700.00 | 19,600.00 | 20,000.00 | 20,000.00 | 0.76% | 2,054,004 |
| May 15, 2026 | 19,050.00 | 20,050.00 | 18,850.00 | 19,850.00 | 19,850.00 | 4.47% | 1,556,531 |