PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam · Delayed Price · Currency is VND 23,150
+50 (0.22%)
At close: May 22, 2026
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23,350.00 | 23,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 0.22% | 2,760,544 |
| May 21, 2026 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | -2.74% | 2,413,355 |
| May 20, 2026 | 23,100.00 | 23,950.00 | 22,150.00 | 23,750.00 | 23,750.00 | 0.85% | 7,577,017 |
| May 19, 2026 | 25,250.00 | 25,250.00 | 23,550.00 | 23,550.00 | 23,550.00 | -6.92% | 14,304,730 |
| May 18, 2026 | 24,400.00 | 25,600.00 | 24,100.00 | 25,300.00 | 25,300.00 | 5.20% | 11,720,410 |
| May 15, 2026 | 23,450.00 | 24,600.00 | 23,250.00 | 24,050.00 | 24,050.00 | 2.56% | 9,914,885 |
| May 14, 2026 | 23,650.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | -0.64% | 5,471,207 |
| May 13, 2026 | 22,800.00 | 24,150.00 | 22,700.00 | 23,600.00 | 23,600.00 | 4.42% | 15,317,640 |
| May 12, 2026 | 22,700.00 | 23,000.00 | 22,400.00 | 22,600.00 | 22,600.00 | -0.44% | 4,786,918 |
| May 11, 2026 | 22,350.00 | 22,800.00 | 22,100.00 | 22,700.00 | 22,700.00 | 2.71% | 4,256,207 |
| May 8, 2026 | 22,600.00 | 22,700.00 | 21,850.00 | 22,100.00 | 22,100.00 | -1.12% | 3,954,299 |
| May 7, 2026 | 23,300.00 | 23,300.00 | 22,350.00 | 22,350.00 | 22,350.00 | -4.89% | 8,818,679 |
| May 6, 2026 | 23,450.00 | 23,900.00 | 23,250.00 | 23,500.00 | 23,500.00 | -1.05% | 5,768,634 |
| May 5, 2026 | 22,450.00 | 23,800.00 | 22,150.00 | 23,750.00 | 23,750.00 | 6.74% | 12,507,387 |
| May 4, 2026 | 22,400.00 | 23,050.00 | 22,250.00 | 22,250.00 | 22,250.00 | 1.14% | 3,555,212 |
| Apr 29, 2026 | 21,500.00 | 22,050.00 | 20,900.00 | 22,000.00 | 22,000.00 | 2.09% | 5,840,889 |
| Apr 28, 2026 | 23,150.00 | 23,350.00 | 21,550.00 | 21,550.00 | 21,550.00 | -6.91% | 14,394,897 |
| Apr 24, 2026 | 24,350.00 | 24,350.00 | 23,150.00 | 23,150.00 | 23,150.00 | -2.73% | 6,597,832 |
| Apr 23, 2026 | 22,300.00 | 23,800.00 | 22,250.00 | 23,800.00 | 23,800.00 | 6.97% | 18,577,090 |
| Apr 22, 2026 | 22,400.00 | 22,700.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.68% | 6,578,258 |
| Apr 21, 2026 | 21,550.00 | 22,600.00 | 21,400.00 | 22,100.00 | 22,100.00 | 2.55% | 9,204,827 |
| Apr 20, 2026 | 21,800.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.92% | 2,326,317 |
| Apr 17, 2026 | 21,350.00 | 22,000.00 | 21,250.00 | 21,750.00 | 21,750.00 | 2.35% | 4,435,603 |
| Apr 16, 2026 | 21,450.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.47% | 3,182,731 |
| Apr 15, 2026 | 21,850.00 | 22,050.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.29% | 7,634,810 |
| Apr 14, 2026 | 22,700.00 | 22,750.00 | 21,800.00 | 21,850.00 | 21,850.00 | -2.67% | 5,149,055 |
| Apr 13, 2026 | 22,500.00 | 22,800.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.22% | 5,052,076 |
| Apr 10, 2026 | 21,850.00 | 23,000.00 | 21,550.00 | 22,500.00 | 22,500.00 | 3.69% | 10,009,604 |
| Apr 9, 2026 | 21,800.00 | 21,950.00 | 21,450.00 | 21,700.00 | 21,700.00 | -1.36% | 3,284,455 |
| Apr 8, 2026 | 21,450.00 | 22,050.00 | 21,050.00 | 22,000.00 | 22,000.00 | 5.26% | 8,841,021 |
| Apr 7, 2026 | 20,700.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.72% | 3,856,982 |
| Apr 6, 2026 | 21,200.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | -1.89% | 5,426,650 |
| Apr 3, 2026 | 21,900.00 | 22,100.00 | 21,150.00 | 21,150.00 | 21,150.00 | -1.86% | 6,513,259 |
| Apr 2, 2026 | 21,900.00 | 22,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | -0.92% | 5,946,704 |
| Apr 1, 2026 | 22,050.00 | 22,550.00 | 21,750.00 | 21,750.00 | 21,750.00 | -0.23% | 8,168,265 |
| Mar 31, 2026 | 22,100.00 | 22,350.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.23% | 7,244,391 |
| Mar 30, 2026 | 22,450.00 | 23,200.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.02% | 12,209,417 |
| Mar 27, 2026 | 22,500.00 | 22,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | -0.45% | 9,323,420 |
| Mar 26, 2026 | 21,850.00 | 22,700.00 | 21,150.00 | 22,400.00 | 22,400.00 | 3.23% | 13,276,207 |
| Mar 25, 2026 | 21,550.00 | 22,250.00 | 21,300.00 | 21,700.00 | 21,700.00 | 2.36% | 8,817,215 |
| Mar 24, 2026 | 21,650.00 | 21,800.00 | 20,250.00 | 21,200.00 | 21,200.00 | -0.24% | 12,585,140 |
| Mar 23, 2026 | 21,750.00 | 22,200.00 | 20,750.00 | 21,250.00 | 21,250.00 | -2.30% | 11,361,100 |
| Mar 20, 2026 | 23,600.00 | 23,650.00 | 21,700.00 | 21,750.00 | 21,750.00 | -6.65% | 16,266,750 |
| Mar 19, 2026 | 24,550.00 | 24,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | -6.05% | 11,289,884 |
| Mar 18, 2026 | 23,300.00 | 24,800.00 | 23,000.00 | 24,800.00 | 24,800.00 | 6.90% | 13,290,220 |
| Mar 17, 2026 | 24,700.00 | 24,750.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.73% | 8,824,488 |
| Mar 16, 2026 | 24,950.00 | 25,100.00 | 22,950.00 | 24,100.00 | 24,100.00 | -2.23% | 23,205,460 |
| Mar 13, 2026 | 26,800.00 | 27,850.00 | 24,650.00 | 24,650.00 | 24,650.00 | -6.98% | 24,674,690 |
| Mar 12, 2026 | 28,100.00 | 28,150.00 | 26,400.00 | 26,500.00 | 26,500.00 | -4.50% | 11,061,100 |
| Mar 11, 2026 | 25,500.00 | 27,750.00 | 25,100.00 | 27,750.00 | 27,750.00 | 4.32% | 22,522,540 |