PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam · Delayed Price · Currency is VND 17,950
-100 (-0.55%)
At close: Oct 10, 2025
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18,150.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,950.00 | -0.55% | 1,785,440 |
| Oct 9, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,050.00 | 18,050.00 | - | 2,249,792 |
| Oct 8, 2025 | 18,150.00 | 18,250.00 | 17,950.00 | 18,050.00 | 18,050.00 | 0.84% | 2,228,204 |
| Oct 7, 2025 | 18,250.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.65% | 2,215,267 |
| Oct 6, 2025 | 17,800.00 | 18,200.00 | 17,800.00 | 18,200.00 | 18,200.00 | 2.54% | 2,689,208 |
| Oct 3, 2025 | 18,000.00 | 18,000.00 | 17,750.00 | 17,750.00 | 17,750.00 | -1.39% | 2,890,886 |
| Oct 2, 2025 | 18,050.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 2,175,479 |
| Oct 1, 2025 | 18,150.00 | 18,150.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.83% | 2,962,965 |
| Sep 30, 2025 | 18,500.00 | 18,550.00 | 17,900.00 | 18,150.00 | 18,150.00 | -1.89% | 5,220,603 |
| Sep 29, 2025 | 18,650.00 | 18,650.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 2,637,629 |
| Sep 26, 2025 | 19,300.00 | 19,300.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.65% | 4,103,515 |
| Sep 25, 2025 | 18,700.00 | 19,500.00 | 18,700.00 | 19,200.00 | 19,200.00 | 3.23% | 11,014,400 |
| Sep 24, 2025 | 18,750.00 | 18,750.00 | 18,350.00 | 18,600.00 | 18,600.00 | - | 2,649,257 |
| Sep 23, 2025 | 18,100.00 | 18,750.00 | 18,100.00 | 18,600.00 | 18,600.00 | 2.48% | 4,361,310 |
| Sep 22, 2025 | 18,300.00 | 18,600.00 | 18,050.00 | 18,150.00 | 18,150.00 | -0.27% | 3,397,194 |
| Sep 19, 2025 | 18,250.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 1,611,058 |
| Sep 18, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 2,112,267 |
| Sep 17, 2025 | 18,250.00 | 18,750.00 | 18,250.00 | 18,300.00 | 18,300.00 | 0.83% | 5,407,923 |
| Sep 16, 2025 | 18,400.00 | 18,450.00 | 18,100.00 | 18,150.00 | 18,150.00 | -0.82% | 3,704,434 |
| Sep 15, 2025 | 18,200.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.10% | 2,784,491 |
| Sep 12, 2025 | 17,950.00 | 18,300.00 | 17,900.00 | 18,100.00 | 18,100.00 | 1.40% | 2,902,867 |
| Sep 11, 2025 | 18,000.00 | 18,100.00 | 17,700.00 | 17,850.00 | 17,850.00 | -0.56% | 1,906,234 |
| Sep 10, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 17,950.00 | 17,950.00 | 0.84% | 1,179,767 |
| Sep 9, 2025 | 17,900.00 | 18,000.00 | 17,650.00 | 17,800.00 | 17,800.00 | -0.56% | 3,996,558 |
| Sep 8, 2025 | 18,300.00 | 18,450.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.45% | 4,073,604 |
| Sep 5, 2025 | 18,550.00 | 18,900.00 | 18,350.00 | 18,350.00 | 18,350.00 | - | 4,972,430 |
| Sep 4, 2025 | 18,300.00 | 18,600.00 | 18,200.00 | 18,350.00 | 18,350.00 | 1.10% | 3,868,540 |
| Sep 3, 2025 | 18,100.00 | 18,400.00 | 18,000.00 | 18,150.00 | 18,150.00 | 1.11% | 2,872,352 |
| 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 |