PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam · Delayed Price · Currency is VND 20,900
0.00 (0.00%)
At close: Feb 9, 2026
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | - | 2,349,685 |
| Feb 6, 2026 | 21,300.00 | 21,650.00 | 20,700.00 | 20,900.00 | 20,900.00 | -3.91% | 6,002,901 |
| Feb 5, 2026 | 22,700.00 | 22,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | -3.55% | 4,670,880 |
| Feb 4, 2026 | 21,900.00 | 23,000.00 | 21,700.00 | 22,550.00 | 22,550.00 | 2.97% | 10,287,000 |
| Feb 3, 2026 | 22,250.00 | 22,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.92% | 11,509,180 |
| Feb 2, 2026 | 20,600.00 | 21,700.00 | 20,300.00 | 21,700.00 | 21,700.00 | 4.58% | 6,916,774 |
| Jan 30, 2026 | 20,800.00 | 21,400.00 | 20,700.00 | 20,750.00 | 20,750.00 | 1.22% | 4,645,314 |
| Jan 29, 2026 | 21,100.00 | 21,100.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 2,516,434 |
| Jan 28, 2026 | 20,850.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | 2.19% | 8,286,962 |
| Jan 27, 2026 | 20,400.00 | 21,000.00 | 19,900.00 | 20,550.00 | 20,550.00 | 0.74% | 3,690,525 |
| Jan 26, 2026 | 19,900.00 | 20,850.00 | 19,850.00 | 20,400.00 | 20,400.00 | 2.77% | 6,400,485 |
| Jan 23, 2026 | 21,000.00 | 21,000.00 | 19,650.00 | 19,850.00 | 19,850.00 | -4.80% | 4,299,001 |
| Jan 22, 2026 | 20,850.00 | 21,150.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1.71% | 7,187,940 |
| Jan 21, 2026 | 20,100.00 | 20,500.00 | 19,350.00 | 20,500.00 | 20,500.00 | 0.99% | 7,479,025 |
| Jan 20, 2026 | 20,600.00 | 20,850.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.46% | 4,603,575 |
| Jan 19, 2026 | 20,900.00 | 21,050.00 | 20,400.00 | 20,600.00 | 20,600.00 | - | 3,026,259 |
| Jan 16, 2026 | 20,650.00 | 21,300.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.49% | 5,435,084 |
| 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 |