PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam · Delayed Price · Currency is VND 23,100
-1,000 (-4.15%)
At close: Sep 23, 2026
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 20,350.00 | 20,450.00 | 20,000.00 | 20,350.00 | 20,350.00 | -0.25% | 4,305,912 |
| Aug 19, 2026 | 20,400.00 | 20,600.00 | 20,150.00 | 20,400.00 | 20,400.00 | - | 3,339,118 |
| Aug 18, 2026 | 20,450.00 | 20,900.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 5,989,201 |
| Aug 17, 2026 | 19,850.00 | 20,500.00 | 19,600.00 | 20,300.00 | 20,300.00 | 1.75% | 3,256,490 |
| Aug 14, 2026 | 20,000.00 | 20,400.00 | 19,650.00 | 19,950.00 | 19,950.00 | -0.25% | 6,243,021 |
| Aug 13, 2026 | 20,050.00 | 20,600.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.50% | 5,711,093 |
| Aug 12, 2026 | 19,750.00 | 20,500.00 | 19,350.00 | 20,100.00 | 20,100.00 | 2.03% | 6,683,102 |
| Aug 11, 2026 | 19,200.00 | 20,100.00 | 19,150.00 | 19,700.00 | 19,700.00 | 1.55% | 7,676,182 |
| Aug 10, 2026 | 18,500.00 | 19,500.00 | 18,200.00 | 19,400.00 | 19,400.00 | 5.72% | 6,478,107 |
| Aug 7, 2026 | 18,000.00 | 18,450.00 | 17,950.00 | 18,350.00 | 18,350.00 | 2.80% | 3,413,368 |
| Aug 6, 2026 | 18,400.00 | 18,400.00 | 17,800.00 | 17,850.00 | 17,850.00 | -2.46% | 2,338,458 |
| Aug 5, 2026 | 18,450.00 | 18,650.00 | 18,100.00 | 18,300.00 | 18,300.00 | -2.14% | 4,377,103 |
| Aug 4, 2026 | 18,600.00 | 18,800.00 | 18,250.00 | 18,700.00 | 18,700.00 | 0.54% | 2,303,910 |
| Aug 3, 2026 | 18,350.00 | 18,750.00 | 18,300.00 | 18,600.00 | 18,600.00 | 1.64% | 1,979,552 |
| Jul 31, 2026 | 18,700.00 | 18,900.00 | 18,150.00 | 18,300.00 | 18,300.00 | 0.83% | 5,176,860 |
| Jul 30, 2026 | 17,550.00 | 18,150.00 | 17,550.00 | 18,150.00 | 18,150.00 | 6.76% | 3,309,806 |
| Jul 29, 2026 | 16,750.00 | 17,000.00 | 16,650.00 | 17,000.00 | 17,000.00 | 2.10% | 1,575,889 |
| Jul 28, 2026 | 16,200.00 | 16,700.00 | 16,050.00 | 16,650.00 | 16,650.00 | 2.15% | 1,091,866 |
| Jul 27, 2026 | 16,750.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.26% | 2,199,343 |
| Jul 24, 2026 | 16,950.00 | 17,300.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.59% | 2,328,841 |
| Jul 23, 2026 | 17,300.00 | 17,300.00 | 16,500.00 | 16,950.00 | 16,950.00 | 0.89% | 2,991,888 |
| Jul 22, 2026 | 16,550.00 | 17,100.00 | 16,500.00 | 16,800.00 | 16,800.00 | 3.07% | 5,621,745 |
| Jul 21, 2026 | 16,650.00 | 17,600.00 | 16,300.00 | 16,300.00 | 16,300.00 | -4.12% | 7,136,960 |
| Jul 20, 2026 | 18,200.00 | 18,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.08% | 4,579,100 |
| Jul 17, 2026 | 18,700.00 | 18,700.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.43% | 1,475,479 |
| Jul 16, 2026 | 18,550.00 | 18,800.00 | 17,800.00 | 18,550.00 | 18,550.00 | -0.80% | 2,464,111 |
| Jul 15, 2026 | 19,250.00 | 19,300.00 | 18,550.00 | 18,700.00 | 18,700.00 | -2.60% | 2,459,625 |
| Jul 14, 2026 | 19,200.00 | 19,550.00 | 18,950.00 | 19,200.00 | 19,200.00 | 1.32% | 3,399,434 |
| Jul 13, 2026 | 19,100.00 | 19,150.00 | 18,400.00 | 18,950.00 | 18,950.00 | 0.26% | 2,494,266 |