Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam · Delayed Price · Currency is VND 23,150
-400 (-1.70%)
At close: Oct 14, 2026
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 23,550.00 | 23,900.00 | 23,100.00 | 23,150.00 | 23,150.00 | -1.70% | 1,079,811 |
| Oct 13, 2026 | 24,050.00 | 24,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.05% | 1,162,862 |
| Oct 12, 2026 | 23,550.00 | 24,450.00 | 23,100.00 | 23,800.00 | 23,800.00 | -1.24% | 1,958,688 |
| Oct 9, 2026 | 25,150.00 | 25,150.00 | 24,000.00 | 24,100.00 | 24,100.00 | -3.60% | 1,152,446 |
| Oct 8, 2026 | 24,950.00 | 25,200.00 | 24,150.00 | 25,000.00 | 25,000.00 | 1.63% | 1,821,989 |
| Oct 7, 2026 | 24,250.00 | 25,550.00 | 23,900.00 | 24,600.00 | 24,600.00 | 2.93% | 2,328,793 |
| Oct 6, 2026 | 23,500.00 | 24,000.00 | 23,000.00 | 23,900.00 | 23,900.00 | 4.60% | 1,236,496 |
| Oct 5, 2026 | 22,400.00 | 23,250.00 | 22,150.00 | 22,850.00 | 22,850.00 | 3.86% | 962,643 |
| Oct 2, 2026 | 21,950.00 | 23,050.00 | 21,950.00 | 22,000.00 | 22,000.00 | 1.85% | 1,403,088 |
| Oct 1, 2026 | 20,850.00 | 21,700.00 | 20,850.00 | 21,600.00 | 21,600.00 | 3.35% | 1,322,652 |
| Sep 30, 2026 | 21,900.00 | 21,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | -4.57% | 1,871,801 |
| Sep 29, 2026 | 21,000.00 | 22,300.00 | 20,850.00 | 21,900.00 | 21,900.00 | 5.04% | 1,969,983 |
| Sep 28, 2026 | 21,000.00 | 21,500.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1.71% | 1,375,648 |
| Sep 25, 2026 | 19,350.00 | 20,500.00 | 19,250.00 | 20,500.00 | 20,500.00 | 6.77% | 1,409,988 |
| Sep 24, 2026 | 19,900.00 | 20,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 1,878,300 |
| Sep 23, 2026 | 20,000.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 1,659,436 |
| Sep 22, 2026 | 18,350.00 | 19,500.00 | 18,300.00 | 19,500.00 | 19,500.00 | 6.85% | 2,513,661 |
| Sep 21, 2026 | 18,200.00 | 18,350.00 | 17,950.00 | 18,250.00 | 18,250.00 | 0.83% | 1,008,371 |
| Sep 18, 2026 | 18,200.00 | 18,350.00 | 18,050.00 | 18,100.00 | 18,100.00 | -0.28% | 504,377 |
| Sep 17, 2026 | 18,600.00 | 18,750.00 | 18,050.00 | 18,150.00 | 18,150.00 | -2.16% | 1,094,199 |
| Sep 16, 2026 | 20,000.00 | 20,300.00 | 19,500.00 | 19,550.00 | 18,550.00 | -2.01% | 1,382,545 |
| Sep 15, 2026 | 19,200.00 | 20,150.00 | 19,050.00 | 19,950.00 | 18,929.54 | 4.72% | 2,169,528 |
| Sep 14, 2026 | 19,000.00 | 19,600.00 | 18,750.00 | 19,050.00 | 18,075.58 | 0.79% | 1,266,410 |
| Sep 11, 2026 | 19,400.00 | 19,700.00 | 18,900.00 | 18,900.00 | 17,933.25 | -1.05% | 686,287 |
| Sep 10, 2026 | 19,100.00 | 19,850.00 | 18,850.00 | 19,100.00 | 18,123.02 | 0.53% | 1,750,277 |
| Sep 9, 2026 | 19,300.00 | 19,400.00 | 18,900.00 | 19,000.00 | 18,028.13 | - | 654,620 |
| Sep 8, 2026 | 17,950.00 | 19,000.00 | 17,600.00 | 19,000.00 | 18,028.13 | 6.15% | 1,920,212 |
| Sep 7, 2026 | 18,350.00 | 18,350.00 | 17,900.00 | 17,900.00 | 16,984.40 | -1.38% | 405,855 |
| Sep 4, 2026 | 18,500.00 | 18,500.00 | 18,100.00 | 18,150.00 | 17,221.61 | -1.36% | 322,603 |
| Sep 3, 2026 | 18,500.00 | 18,550.00 | 18,300.00 | 18,400.00 | 17,458.82 | 0.27% | 504,065 |
| Aug 28, 2026 | 18,300.00 | 18,450.00 | 18,150.00 | 18,350.00 | 17,411.38 | 0.27% | 458,106 |
| Aug 27, 2026 | 18,100.00 | 18,300.00 | 17,900.00 | 18,300.00 | 17,363.94 | 1.39% | 391,859 |
| Aug 26, 2026 | 18,150.00 | 18,300.00 | 17,900.00 | 18,050.00 | 17,126.73 | -1.10% | 429,642 |
| Aug 25, 2026 | 18,400.00 | 18,500.00 | 18,100.00 | 18,250.00 | 17,316.50 | -0.82% | 413,202 |
| Aug 24, 2026 | 18,350.00 | 18,500.00 | 18,200.00 | 18,400.00 | 17,458.82 | 1.10% | 605,114 |
| Aug 21, 2026 | 18,000.00 | 18,350.00 | 17,950.00 | 18,200.00 | 17,269.05 | 1.68% | 818,797 |
| Aug 20, 2026 | 18,100.00 | 18,100.00 | 17,800.00 | 17,900.00 | 16,984.40 | -1.10% | 286,311 |
| Aug 19, 2026 | 18,200.00 | 18,200.00 | 17,800.00 | 18,100.00 | 17,174.17 | -0.28% | 362,049 |
| Aug 18, 2026 | 18,300.00 | 18,700.00 | 18,050.00 | 18,150.00 | 17,221.61 | -0.27% | 914,205 |
| Aug 17, 2026 | 17,800.00 | 18,200.00 | 17,550.00 | 18,200.00 | 17,269.05 | 2.25% | 447,893 |
| Aug 14, 2026 | 17,900.00 | 18,150.00 | 17,700.00 | 17,800.00 | 16,889.51 | -0.56% | 502,487 |
| Aug 13, 2026 | 18,000.00 | 18,250.00 | 17,850.00 | 17,900.00 | 16,984.40 | -1.10% | 517,650 |
| Aug 12, 2026 | 18,000.00 | 18,300.00 | 17,750.00 | 18,100.00 | 17,174.17 | - | 584,125 |
| Aug 11, 2026 | 17,600.00 | 18,400.00 | 17,500.00 | 18,100.00 | 17,174.17 | 3.43% | 1,130,154 |
| Aug 10, 2026 | 16,950.00 | 17,500.00 | 16,850.00 | 17,500.00 | 16,604.86 | 3.55% | 557,313 |
| Aug 7, 2026 | 16,750.00 | 17,150.00 | 16,650.00 | 16,900.00 | 16,035.55 | 1.50% | 466,321 |
| Aug 6, 2026 | 16,950.00 | 17,000.00 | 16,650.00 | 16,650.00 | 15,798.34 | -1.19% | 166,660 |
| Aug 5, 2026 | 16,900.00 | 17,000.00 | 16,650.00 | 16,850.00 | 15,988.11 | -0.59% | 544,239 |
| Aug 4, 2026 | 17,050.00 | 17,200.00 | 16,850.00 | 16,950.00 | 16,082.99 | -0.59% | 551,578 |
| Aug 3, 2026 | 17,000.00 | 17,450.00 | 16,900.00 | 17,050.00 | 16,177.88 | 0.29% | 473,486 |