Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam · Delayed Price · Currency is VND 17,600
-450 (-2.49%)
At close: Jul 3, 2026
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 19,700.00 | 19,700.00 | 18,950.00 | 19,000.00 | 19,000.00 | -2.06% | 612,822 |
| May 13, 2026 | 18,200.00 | 19,450.00 | 18,200.00 | 19,400.00 | 19,400.00 | 6.59% | 2,989,329 |
| May 12, 2026 | 17,850.00 | 18,250.00 | 17,600.00 | 18,200.00 | 18,200.00 | 2.54% | 850,939 |
| May 11, 2026 | 18,200.00 | 18,200.00 | 17,700.00 | 17,750.00 | 17,750.00 | -1.39% | 652,607 |
| May 8, 2026 | 17,800.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | 1.12% | 392,468 |
| May 7, 2026 | 18,550.00 | 18,550.00 | 17,450.00 | 17,800.00 | 17,800.00 | -5.07% | 2,238,065 |
| May 6, 2026 | 19,300.00 | 19,300.00 | 18,750.00 | 18,750.00 | 18,750.00 | -1.57% | 374,302 |
| May 5, 2026 | 18,000.00 | 19,250.00 | 17,950.00 | 19,050.00 | 19,050.00 | 5.83% | 2,437,376 |
| May 4, 2026 | 18,200.00 | 18,400.00 | 17,850.00 | 18,000.00 | 18,000.00 | - | 758,827 |
| Apr 29, 2026 | 17,600.00 | 18,150.00 | 17,450.00 | 18,000.00 | 18,000.00 | 1.69% | 708,944 |
| Apr 28, 2026 | 18,000.00 | 18,700.00 | 16,750.00 | 17,700.00 | 17,700.00 | -1.67% | 2,434,640 |
| Apr 24, 2026 | 17,950.00 | 18,300.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.28% | 1,706,980 |
| Apr 23, 2026 | 17,600.00 | 18,500.00 | 17,200.00 | 17,950.00 | 17,950.00 | 2.57% | 2,824,925 |
| Apr 22, 2026 | 16,850.00 | 17,600.00 | 16,850.00 | 17,500.00 | 17,500.00 | 4.79% | 1,362,168 |
| Apr 21, 2026 | 15,850.00 | 16,700.00 | 15,500.00 | 16,700.00 | 16,700.00 | 6.71% | 1,527,462 |