Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam · Delayed Price · Currency is VND 18,050
-700 (-3.73%)
At close: May 22, 2026
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 15,800.00 | 16,100.00 | 15,550.00 | 15,650.00 | 15,650.00 | 1.62% | 531,458 |
| Apr 17, 2026 | 14,450.00 | 15,400.00 | 14,400.00 | 15,400.00 | 15,400.00 | 6.94% | 1,364,186 |
| Apr 16, 2026 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.35% | 163,904 |
| Apr 15, 2026 | 14,500.00 | 14,550.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.69% | 240,396 |
| Apr 14, 2026 | 14,800.00 | 14,800.00 | 14,200.00 | 14,550.00 | 14,550.00 | -1.02% | 326,746 |
| Apr 13, 2026 | 14,850.00 | 14,900.00 | 14,650.00 | 14,700.00 | 14,700.00 | -1.01% | 122,846 |
| Apr 10, 2026 | 14,550.00 | 14,900.00 | 14,400.00 | 14,850.00 | 14,850.00 | 3.13% | 538,817 |
| Apr 9, 2026 | 14,800.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | -2.70% | 383,590 |
| Apr 8, 2026 | 14,500.00 | 14,800.00 | 14,450.00 | 14,800.00 | 14,800.00 | 3.14% | 295,014 |
| Apr 7, 2026 | 14,450.00 | 14,650.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.35% | 117,862 |
| Apr 6, 2026 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.71% | 232,839 |
| Apr 3, 2026 | 14,950.00 | 15,000.00 | 14,600.00 | 14,650.00 | 14,650.00 | -1.68% | 128,257 |
| Apr 2, 2026 | 14,800.00 | 15,050.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 66,143 |
| Apr 1, 2026 | 14,950.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.34% | 192,429 |
| Mar 31, 2026 | 15,150.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.33% | 228,264 |
| Mar 30, 2026 | 15,050.00 | 15,250.00 | 14,900.00 | 15,050.00 | 15,050.00 | - | 114,747 |
| Mar 27, 2026 | 15,050.00 | 15,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | 1.69% | 333,801 |
| Mar 26, 2026 | 14,900.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 0.34% | 393,769 |
| Mar 25, 2026 | 14,800.00 | 15,050.00 | 14,600.00 | 14,750.00 | 14,750.00 | 1.37% | 269,586 |
| Mar 24, 2026 | 14,800.00 | 14,800.00 | 14,400.00 | 14,550.00 | 14,550.00 | -0.34% | 299,482 |
| Mar 23, 2026 | 14,650.00 | 14,950.00 | 14,200.00 | 14,600.00 | 14,600.00 | -1.02% | 1,015,900 |
| Mar 20, 2026 | 15,600.00 | 15,600.00 | 14,750.00 | 14,750.00 | 14,750.00 | -4.84% | 883,461 |
| Mar 19, 2026 | 15,850.00 | 15,900.00 | 15,250.00 | 15,500.00 | 15,500.00 | -2.52% | 577,112 |
| Mar 18, 2026 | 15,450.00 | 16,050.00 | 15,200.00 | 15,900.00 | 15,900.00 | 3.92% | 898,341 |
| Mar 17, 2026 | 15,600.00 | 15,650.00 | 15,200.00 | 15,300.00 | 15,300.00 | -1.61% | 539,300 |
| Mar 16, 2026 | 15,600.00 | 15,700.00 | 15,150.00 | 15,550.00 | 15,550.00 | 1.63% | 597,980 |
| Mar 13, 2026 | 16,000.00 | 16,500.00 | 15,150.00 | 15,300.00 | 15,300.00 | -3.16% | 1,914,121 |
| Mar 12, 2026 | 16,350.00 | 16,550.00 | 15,700.00 | 15,800.00 | 15,800.00 | -2.47% | 811,467 |
| Mar 11, 2026 | 15,250.00 | 16,350.00 | 15,150.00 | 16,200.00 | 16,200.00 | 2.53% | 1,565,305 |