Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam · Delayed Price · Currency is VND 17,900
-200 (-1.10%)
At close: Aug 13, 2026
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 18,000.00 | 18,250.00 | 17,850.00 | 17,900.00 | 17,900.00 | -1.10% | 517,650 |
| Aug 12, 2026 | 18,000.00 | 18,300.00 | 17,750.00 | 18,100.00 | 18,100.00 | - | 584,125 |
| Aug 11, 2026 | 17,600.00 | 18,400.00 | 17,500.00 | 18,100.00 | 18,100.00 | 3.43% | 1,130,154 |
| Aug 10, 2026 | 16,950.00 | 17,500.00 | 16,850.00 | 17,500.00 | 17,500.00 | 3.55% | 557,313 |
| Aug 7, 2026 | 16,750.00 | 17,150.00 | 16,650.00 | 16,900.00 | 16,900.00 | 1.50% | 466,321 |
| Aug 6, 2026 | 16,950.00 | 17,000.00 | 16,650.00 | 16,650.00 | 16,650.00 | -1.19% | 166,660 |
| Aug 5, 2026 | 16,900.00 | 17,000.00 | 16,650.00 | 16,850.00 | 16,850.00 | -0.59% | 544,239 |
| Aug 4, 2026 | 17,050.00 | 17,200.00 | 16,850.00 | 16,950.00 | 16,950.00 | -0.59% | 551,578 |
| Aug 3, 2026 | 17,000.00 | 17,450.00 | 16,900.00 | 17,050.00 | 17,050.00 | 0.29% | 473,486 |
| Jul 31, 2026 | 17,450.00 | 17,500.00 | 16,950.00 | 17,000.00 | 17,000.00 | -1.73% | 471,857 |
| Jul 30, 2026 | 16,800.00 | 17,800.00 | 16,800.00 | 17,300.00 | 17,300.00 | 3.90% | 1,212,247 |
| Jul 29, 2026 | 16,950.00 | 16,950.00 | 16,500.00 | 16,650.00 | 16,650.00 | - | 287,776 |
| Jul 28, 2026 | 16,800.00 | 16,900.00 | 16,550.00 | 16,650.00 | 16,650.00 | -0.89% | 334,701 |
| Jul 27, 2026 | 17,300.00 | 17,400.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.45% | 390,261 |
| Jul 24, 2026 | 17,000.00 | 17,550.00 | 16,750.00 | 17,400.00 | 17,400.00 | 3.26% | 975,607 |
| 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 |