PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam · Delayed Price · Currency is VND 20,800
+200 (0.97%)
At close: Nov 3, 2026
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 20,650.00 | 20,950.00 | 20,150.00 | 20,800.00 | 20,800.00 | 0.97% | 3,418,735 |
| Nov 2, 2026 | 21,300.00 | 21,500.00 | 20,050.00 | 20,600.00 | 20,600.00 | -3.06% | 7,472,412 |
| Oct 30, 2026 | 21,250.00 | 21,400.00 | 20,950.00 | 21,250.00 | 21,250.00 | -0.23% | 4,794,813 |
| Oct 29, 2026 | 22,400.00 | 22,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | -6.78% | 21,292,896 |
| Oct 28, 2026 | 23,200.00 | 23,250.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.51% | 5,186,451 |
| Oct 27, 2026 | 23,650.00 | 23,650.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.90% | 4,017,495 |
| Oct 26, 2026 | 23,800.00 | 23,950.00 | 23,400.00 | 23,650.00 | 23,650.00 | -0.21% | 3,793,628 |
| Oct 23, 2026 | 23,650.00 | 23,950.00 | 23,350.00 | 23,700.00 | 23,700.00 | 0.42% | 5,387,537 |
| Oct 22, 2026 | 23,000.00 | 23,600.00 | 22,800.00 | 23,600.00 | 23,600.00 | 2.61% | 5,404,445 |
| Oct 21, 2026 | 24,250.00 | 24,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | -4.96% | 16,606,945 |
| Oct 20, 2026 | 24,000.00 | 24,250.00 | 23,650.00 | 24,200.00 | 24,200.00 | 0.41% | 3,114,522 |
| Oct 19, 2026 | 23,700.00 | 24,200.00 | 23,500.00 | 24,100.00 | 24,100.00 | 1.90% | 3,293,838 |
| Oct 16, 2026 | 23,800.00 | 24,050.00 | 23,000.00 | 23,650.00 | 23,650.00 | - | 7,484,474 |
| Oct 15, 2026 | 24,500.00 | 24,600.00 | 23,650.00 | 23,650.00 | 23,650.00 | -4.25% | 10,523,440 |
| Oct 14, 2026 | 25,000.00 | 25,200.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.20% | 4,586,390 |
| Oct 13, 2026 | 25,500.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.60% | 4,884,045 |
| Oct 12, 2026 | 24,800.00 | 25,350.00 | 24,350.00 | 25,150.00 | 25,150.00 | -0.20% | 9,647,508 |
| Oct 9, 2026 | 25,850.00 | 25,950.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.37% | 7,178,985 |
| Oct 8, 2026 | 25,100.00 | 26,350.00 | 24,850.00 | 25,550.00 | 25,550.00 | 2.82% | 13,560,892 |
| Oct 7, 2026 | 24,850.00 | 25,500.00 | 24,700.00 | 24,850.00 | 24,850.00 | 1.43% | 10,582,700 |
| Oct 6, 2026 | 24,500.00 | 24,900.00 | 23,850.00 | 24,500.00 | 24,500.00 | 1.24% | 6,304,039 |
| Oct 5, 2026 | 23,800.00 | 24,250.00 | 23,600.00 | 24,200.00 | 24,200.00 | 2.98% | 5,641,858 |
| Oct 2, 2026 | 24,500.00 | 24,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.05% | 7,946,857 |
| Oct 1, 2026 | 23,900.00 | 24,350.00 | 23,300.00 | 23,750.00 | 23,750.00 | -0.21% | 7,827,062 |
| Sep 30, 2026 | 24,700.00 | 24,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | -4.61% | 8,295,983 |
| Sep 29, 2026 | 23,650.00 | 25,050.00 | 23,500.00 | 24,950.00 | 24,950.00 | 6.40% | 16,035,954 |
| Sep 28, 2026 | 23,200.00 | 23,600.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.52% | 5,538,293 |
| Sep 25, 2026 | 22,400.00 | 23,350.00 | 22,400.00 | 23,100.00 | 23,100.00 | 3.59% | 5,561,506 |
| Sep 24, 2026 | 23,250.00 | 23,650.00 | 22,300.00 | 22,300.00 | 22,300.00 | -3.46% | 8,094,453 |
| Sep 23, 2026 | 23,900.00 | 24,000.00 | 23,100.00 | 23,100.00 | 23,100.00 | -4.15% | 8,497,211 |
| Sep 22, 2026 | 23,100.00 | 24,350.00 | 23,000.00 | 24,100.00 | 24,100.00 | 4.56% | 11,643,871 |
| Sep 21, 2026 | 22,750.00 | 23,500.00 | 22,450.00 | 23,050.00 | 23,050.00 | 1.10% | 6,548,133 |
| Sep 18, 2026 | 22,800.00 | 22,800.00 | 22,250.00 | 22,800.00 | 22,800.00 | 0.88% | 4,674,749 |
| Sep 17, 2026 | 22,950.00 | 23,350.00 | 22,300.00 | 22,600.00 | 22,600.00 | -2.59% | 8,291,946 |
| Sep 16, 2026 | 23,000.00 | 23,700.00 | 22,750.00 | 23,200.00 | 23,200.00 | 1.75% | 8,738,399 |
| Sep 15, 2026 | 22,600.00 | 23,350.00 | 22,250.00 | 22,800.00 | 22,800.00 | 0.44% | 8,155,281 |
| Sep 14, 2026 | 22,300.00 | 22,850.00 | 22,100.00 | 22,700.00 | 22,700.00 | 2.71% | 8,098,838 |
| Sep 11, 2026 | 22,050.00 | 22,850.00 | 21,950.00 | 22,100.00 | 22,100.00 | 1.61% | 9,878,305 |
| Sep 10, 2026 | 21,150.00 | 22,200.00 | 21,150.00 | 21,750.00 | 21,750.00 | 3.57% | 11,696,030 |
| Sep 9, 2026 | 21,700.00 | 21,800.00 | 20,950.00 | 21,000.00 | 21,000.00 | -1.41% | 7,000,861 |
| Sep 8, 2026 | 19,950.00 | 21,300.00 | 19,900.00 | 21,300.00 | 21,300.00 | 6.77% | 6,686,957 |
| Sep 7, 2026 | 20,350.00 | 20,400.00 | 19,900.00 | 19,950.00 | 19,950.00 | -1.24% | 2,700,172 |
| Sep 4, 2026 | 20,500.00 | 20,650.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.22% | 2,093,859 |
| Sep 3, 2026 | 20,350.00 | 20,900.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.24% | 3,603,572 |
| Aug 28, 2026 | 20,200.00 | 20,550.00 | 20,150.00 | 20,200.00 | 20,200.00 | - | 2,037,493 |
| Aug 27, 2026 | 20,250.00 | 20,250.00 | 19,950.00 | 20,200.00 | 20,200.00 | -0.25% | 2,055,311 |
| Aug 26, 2026 | 20,150.00 | 20,350.00 | 19,950.00 | 20,250.00 | 20,250.00 | 0.25% | 4,674,135 |
| Aug 25, 2026 | 20,500.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.18% | 4,158,665 |
| Aug 24, 2026 | 20,600.00 | 20,900.00 | 20,500.00 | 20,650.00 | 20,650.00 | 0.98% | 4,305,871 |
| Aug 21, 2026 | 20,400.00 | 21,000.00 | 20,350.00 | 20,450.00 | 20,450.00 | 0.49% | 5,747,005 |