PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam · Delayed Price · Currency is VND 20,500
-400 (-1.91%)
At close: Jan 15, 2026
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 20,900.00 | 21,100.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.91% | 5,348,360 |
| Jan 14, 2026 | 21,550.00 | 22,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.71% | 12,258,297 |
| Jan 13, 2026 | 19,850.00 | 21,050.00 | 19,700.00 | 21,050.00 | 21,050.00 | 6.85% | 6,922,481 |
| Jan 12, 2026 | 20,750.00 | 20,750.00 | 19,500.00 | 19,700.00 | 19,700.00 | -2.96% | 8,870,984 |
| Jan 9, 2026 | 20,650.00 | 21,350.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.17% | 6,811,923 |
| Jan 8, 2026 | 21,000.00 | 21,500.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1.22% | 13,069,627 |
| Jan 7, 2026 | 19,300.00 | 20,500.00 | 19,250.00 | 20,500.00 | 20,500.00 | 6.77% | 12,387,734 |
| Jan 6, 2026 | 18,850.00 | 19,400.00 | 18,800.00 | 19,200.00 | 19,200.00 | 2.13% | 7,421,980 |
| Jan 5, 2026 | 18,600.00 | 19,100.00 | 18,400.00 | 18,800.00 | 18,800.00 | 2.17% | 3,825,603 |
| Dec 31, 2025 | 18,850.00 | 18,850.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.13% | 1,957,051 |
| Dec 30, 2025 | 19,100.00 | 19,100.00 | 18,650.00 | 18,800.00 | 18,800.00 | -0.79% | 1,878,131 |
| Dec 29, 2025 | 18,600.00 | 19,200.00 | 18,600.00 | 18,950.00 | 18,950.00 | 2.43% | 3,915,063 |
| Dec 26, 2025 | 18,350.00 | 18,700.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.54% | 2,302,913 |
| Dec 25, 2025 | 18,900.00 | 18,950.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.65% | 1,782,910 |
| Dec 24, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 2.44% | 4,091,601 |
| Dec 23, 2025 | 18,600.00 | 18,850.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.27% | 3,526,820 |
| Dec 22, 2025 | 18,250.00 | 18,500.00 | 18,250.00 | 18,500.00 | 18,500.00 | 1.37% | 1,354,180 |
| Dec 19, 2025 | 18,300.00 | 18,550.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.27% | 1,561,838 |
| Dec 18, 2025 | 18,350.00 | 18,500.00 | 18,250.00 | 18,300.00 | 18,300.00 | -0.27% | 1,272,702 |
| Dec 17, 2025 | 18,250.00 | 18,600.00 | 18,100.00 | 18,350.00 | 18,350.00 | - | 2,135,486 |
| Dec 16, 2025 | 17,800.00 | 18,350.00 | 17,600.00 | 18,350.00 | 18,350.00 | 2.80% | 2,524,115 |
| Dec 15, 2025 | 17,400.00 | 17,950.00 | 17,300.00 | 17,850.00 | 17,850.00 | 2.59% | 3,491,629 |
| Dec 12, 2025 | 18,000.00 | 18,100.00 | 17,400.00 | 17,400.00 | 17,400.00 | -3.33% | 3,845,849 |
| Dec 11, 2025 | 18,200.00 | 18,300.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.28% | 1,470,973 |
| Dec 10, 2025 | 18,150.00 | 18,300.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 1,932,476 |
| Dec 9, 2025 | 18,400.00 | 18,500.00 | 17,950.00 | 18,100.00 | 18,100.00 | -1.63% | 4,304,605 |
| Dec 8, 2025 | 18,950.00 | 19,000.00 | 18,350.00 | 18,400.00 | 18,400.00 | -2.65% | 4,926,059 |
| Dec 5, 2025 | 19,000.00 | 19,350.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 3,929,036 |
| Dec 4, 2025 | 18,950.00 | 19,300.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1.33% | 6,578,983 |
| Dec 3, 2025 | 19,250.00 | 19,250.00 | 18,750.00 | 18,750.00 | 18,750.00 | -2.34% | 4,254,105 |
| Dec 2, 2025 | 18,850.00 | 19,400.00 | 18,800.00 | 19,200.00 | 19,200.00 | 2.40% | 5,568,195 |
| Dec 1, 2025 | 19,100.00 | 19,250.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.53% | 2,414,940 |
| Nov 28, 2025 | 18,750.00 | 19,400.00 | 18,750.00 | 18,850.00 | 18,850.00 | 1.34% | 8,739,088 |
| Nov 27, 2025 | 19,100.00 | 19,150.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.36% | 3,278,806 |
| Nov 26, 2025 | 18,700.00 | 19,150.00 | 18,650.00 | 19,050.00 | 19,050.00 | 2.97% | 5,241,504 |
| Nov 25, 2025 | 18,150.00 | 18,850.00 | 18,100.00 | 18,500.00 | 18,500.00 | 3.64% | 8,700,852 |
| Nov 24, 2025 | 18,100.00 | 18,200.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.83% | 1,547,806 |
| Nov 21, 2025 | 18,250.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.64% | 2,682,973 |
| Nov 20, 2025 | 18,500.00 | 18,600.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.27% | 2,863,730 |
| Nov 19, 2025 | 18,550.00 | 18,650.00 | 18,300.00 | 18,350.00 | 18,350.00 | -1.08% | 3,815,183 |
| Nov 18, 2025 | 18,750.00 | 18,800.00 | 18,400.00 | 18,550.00 | 18,550.00 | -0.80% | 3,288,218 |
| Nov 17, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 1.08% | 3,733,900 |
| Nov 14, 2025 | 18,500.00 | 18,700.00 | 18,350.00 | 18,500.00 | 18,500.00 | - | 2,956,660 |
| Nov 13, 2025 | 17,600.00 | 18,500.00 | 17,550.00 | 18,500.00 | 18,500.00 | 5.11% | 8,373,268 |
| Nov 12, 2025 | 17,350.00 | 17,800.00 | 17,350.00 | 17,600.00 | 17,600.00 | 2.03% | 1,742,051 |
| Nov 11, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,250.00 | 17,250.00 | -0.86% | 1,748,676 |
| Nov 10, 2025 | 17,700.00 | 17,700.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.14% | 1,502,058 |
| Nov 7, 2025 | 17,900.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.68% | 4,164,834 |
| Nov 6, 2025 | 18,100.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | -0.56% | 1,584,621 |
| Nov 5, 2025 | 17,250.00 | 18,150.00 | 17,150.00 | 18,000.00 | 18,000.00 | 4.05% | 6,403,454 |