PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam · Delayed Price · Currency is VND 17,950
0.00 (0.00%)
At close: Aug 29, 2025
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | - | 2,875,207 |
| Aug 28, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | 0.28% | 1,931,221 |
| Aug 27, 2025 | 18,000.00 | 18,250.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.28% | 2,905,457 |
| Aug 26, 2025 | 17,700.00 | 18,000.00 | 17,650.00 | 17,850.00 | 17,850.00 | 0.85% | 2,779,972 |
| Aug 25, 2025 | 18,000.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.12% | 3,614,060 |
| Aug 22, 2025 | 18,100.00 | 18,500.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.10% | 4,790,060 |
| Aug 21, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.36% | 3,767,892 |
| Aug 20, 2025 | 19,000.00 | 19,050.00 | 18,200.00 | 18,350.00 | 18,350.00 | -3.42% | 8,062,412 |
| Aug 19, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.78% | 5,692,057 |
| Aug 18, 2025 | 18,900.00 | 19,150.00 | 18,700.00 | 19,150.00 | 19,150.00 | 2.41% | 5,194,207 |
| Aug 15, 2025 | 18,900.00 | 19,300.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 7,161,729 |
| Aug 14, 2025 | 18,900.00 | 18,950.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 5,425,548 |
| Aug 13, 2025 | 19,200.00 | 19,200.00 | 18,550.00 | 18,700.00 | 18,700.00 | -1.32% | 6,505,123 |
| Aug 12, 2025 | 18,950.00 | 19,450.00 | 18,750.00 | 18,950.00 | 18,950.00 | 0.80% | 11,052,980 |
| Aug 11, 2025 | 19,250.00 | 19,250.00 | 18,750.00 | 18,800.00 | 18,800.00 | -0.79% | 6,572,263 |
| Aug 8, 2025 | 18,300.00 | 19,150.00 | 18,300.00 | 18,950.00 | 18,950.00 | 4.12% | 14,926,080 |
| Aug 7, 2025 | 18,500.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | -0.82% | 5,478,696 |
| Aug 6, 2025 | 18,100.00 | 18,450.00 | 18,000.00 | 18,350.00 | 18,350.00 | 1.94% | 5,731,658 |
| Aug 5, 2025 | 18,250.00 | 18,350.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 8,062,187 |
| Aug 4, 2025 | 18,050.00 | 18,300.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.09% | 4,785,378 |
| Aug 1, 2025 | 18,000.00 | 18,650.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1.39% | 7,570,265 |
| Jul 31, 2025 | 18,200.00 | 18,350.00 | 17,950.00 | 18,050.00 | 18,050.00 | - | 2,907,667 |
| Jul 30, 2025 | 18,350.00 | 18,450.00 | 17,900.00 | 18,050.00 | 18,050.00 | -0.28% | 3,601,216 |
| Jul 29, 2025 | 18,750.00 | 19,150.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.95% | 7,600,384 |
| Jul 28, 2025 | 18,750.00 | 18,900.00 | 18,550.00 | 18,650.00 | 18,650.00 | -0.27% | 4,919,993 |
| Jul 25, 2025 | 18,400.00 | 18,850.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.91% | 5,258,811 |
| Jul 24, 2025 | 18,300.00 | 18,550.00 | 18,250.00 | 18,350.00 | 18,350.00 | 0.55% | 4,247,385 |
| Jul 23, 2025 | 18,100.00 | 18,300.00 | 18,050.00 | 18,250.00 | 18,250.00 | 1.39% | 3,427,752 |
| Jul 22, 2025 | 18,050.00 | 18,100.00 | 17,850.00 | 18,000.00 | 18,000.00 | -0.28% | 3,845,876 |
| Jul 21, 2025 | 18,400.00 | 18,550.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.37% | 3,160,303 |
| Jul 18, 2025 | 18,150.00 | 18,450.00 | 18,050.00 | 18,300.00 | 18,300.00 | 1.10% | 4,177,142 |
| Jul 17, 2025 | 18,100.00 | 18,300.00 | 18,050.00 | 18,100.00 | 18,100.00 | 0.28% | 2,825,950 |
| Jul 16, 2025 | 18,000.00 | 18,150.00 | 17,950.00 | 18,050.00 | 18,050.00 | 0.28% | 1,716,967 |
| Jul 15, 2025 | 18,100.00 | 18,250.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.83% | 2,695,043 |
| Jul 14, 2025 | 18,100.00 | 18,200.00 | 17,950.00 | 18,150.00 | 18,150.00 | -0.27% | 2,613,488 |
| Jul 11, 2025 | 18,300.00 | 18,400.00 | 17,950.00 | 18,200.00 | 18,200.00 | -0.27% | 3,504,520 |
| Jul 10, 2025 | 18,000.00 | 18,400.00 | 18,000.00 | 18,250.00 | 18,250.00 | 1.39% | 4,127,042 |
| Jul 9, 2025 | 18,000.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.56% | 3,038,282 |
| Jul 8, 2025 | 17,950.00 | 18,000.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.28% | 2,522,498 |
| Jul 7, 2025 | 18,050.00 | 18,050.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.28% | 2,035,098 |
| Jul 4, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.28% | 1,272,682 |
| Jul 3, 2025 | 17,850.00 | 18,100.00 | 17,750.00 | 17,850.00 | 17,850.00 | 0.56% | 2,479,379 |
| Jul 2, 2025 | 17,750.00 | 17,850.00 | 17,700.00 | 17,750.00 | 17,750.00 | 0.28% | 963,817 |
| Jul 1, 2025 | 17,900.00 | 17,950.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.12% | 2,244,478 |
| Jun 30, 2025 | 17,850.00 | 18,050.00 | 17,850.00 | 17,900.00 | 17,900.00 | 0.28% | 1,477,747 |
| Jun 27, 2025 | 18,150.00 | 18,150.00 | 17,850.00 | 17,850.00 | 17,850.00 | -1.38% | 1,216,821 |
| Jun 26, 2025 | 17,950.00 | 18,150.00 | 17,750.00 | 18,100.00 | 18,100.00 | 1.40% | 1,920,623 |
| Jun 25, 2025 | 18,200.00 | 18,250.00 | 17,850.00 | 17,850.00 | 17,850.00 | -1.92% | 3,251,131 |
| Jun 24, 2025 | 18,450.00 | 18,750.00 | 18,200.00 | 18,200.00 | 18,200.00 | -4.71% | 4,536,850 |
| Jun 23, 2025 | 19,500.00 | 19,500.00 | 18,950.00 | 19,100.00 | 19,100.00 | 3.24% | 5,584,291 |