Skip to main content
logo
PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
19,650
-200 (-1.01%)
At close: Jun 12, 2026

HOSE:PVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202619,950.0020,050.0019,600.0019,650.0019,650.00-1.01%2,064,614
Jun 11, 202620,350.0020,350.0019,750.0019,850.0019,850.00-0.25%2,115,682
Jun 10, 202620,000.0020,200.0019,900.0019,900.0019,900.00-0.50%1,935,779
Jun 9, 202619,900.0020,400.0019,900.0020,000.0020,000.00-2,405,298
Jun 8, 202619,850.0020,350.0019,800.0020,000.0020,000.00-2,294,411
Jun 5, 202620,450.0020,450.0020,000.0020,000.0020,000.00-1.12%1,565,562
Jun 4, 202619,909.0920,500.0019,909.0920,227.2720,227.272.06%4,381,384
Jun 3, 202619,818.1820,000.0019,545.4619,818.1819,818.181.16%2,297,343
Jun 2, 202620,227.2720,272.7319,545.4619,590.9119,590.91-2.49%3,056,105
Jun 1, 202620,409.0920,409.0920,000.0020,090.9120,090.91-0.45%2,232,752
May 29, 202619,909.0920,409.0919,772.7320,181.8220,181.821.37%3,845,990
May 28, 202620,090.9120,363.6419,772.7319,909.0919,909.09-0.90%3,943,838
May 27, 202620,454.5520,545.4620,090.9120,090.9120,090.91-0.90%3,357,669
May 26, 202620,272.7320,409.0920,136.3620,272.7320,272.731.36%1,914,903
May 25, 202620,590.9120,727.2719,954.5520,000.0020,000.00-4.97%9,163,130
May 22, 202621,227.2721,363.6420,909.0921,045.4621,045.450.22%3,036,598
May 21, 202621,545.4621,545.4620,909.0921,000.0021,000.00-2.74%2,654,690
May 20, 202621,000.0021,772.7320,136.3621,590.9121,590.910.85%8,334,718
May 19, 202622,954.5522,954.5521,409.0921,409.0921,409.09-6.92%15,735,203
May 18, 202622,181.8223,272.7321,909.0923,000.0023,000.005.20%12,892,451
May 15, 202621,318.1822,363.6421,136.3621,863.6421,863.642.56%10,906,373
May 14, 202621,500.0021,772.7321,045.4621,318.1821,318.18-0.64%6,018,327
May 13, 202620,727.2721,954.5520,636.3621,454.5521,454.554.42%16,849,404
May 12, 202620,636.3620,909.0920,363.6420,545.4620,545.45-0.44%5,265,609
May 11, 202620,318.1820,727.2720,090.9120,636.3620,636.362.71%4,681,827
May 8, 202620,545.4620,636.3619,863.6420,090.9120,090.91-1.12%4,349,728
May 7, 202621,181.8221,181.8220,318.1820,318.1820,318.18-4.89%9,700,546
May 6, 202621,318.1821,727.2721,136.3621,363.6421,363.64-1.05%6,345,497
May 5, 202620,409.0921,636.3620,136.3621,590.9121,590.916.74%13,758,118
May 4, 202620,363.6420,954.5520,227.2720,227.2720,227.271.14%3,910,733
Apr 29, 202619,545.4620,045.4619,000.0020,000.0020,000.002.09%6,424,977
Apr 28, 202621,045.4621,227.2719,590.9119,590.9119,590.91-6.91%15,834,379
Apr 24, 202622,136.3622,136.3621,045.4621,045.4621,045.45-2.73%7,257,615
Apr 23, 202620,272.7321,636.3620,227.2721,636.3621,636.366.97%20,434,799
Apr 22, 202620,363.6420,636.3620,227.2720,227.2720,227.270.68%7,236,083
Apr 21, 202619,590.9120,545.4619,454.5520,090.9120,090.912.55%10,125,309
Apr 20, 202619,818.1820,000.0019,590.9119,590.9119,590.91-0.92%2,558,948
Apr 17, 202619,409.0920,000.0019,318.1819,772.7319,772.732.35%4,879,163
Apr 16, 202619,500.0019,636.3619,136.3619,318.1819,318.18-0.47%3,501,004
Apr 15, 202619,863.6420,045.4619,409.0919,409.0919,409.09-2.29%8,398,291
Apr 14, 202620,636.3620,681.8219,818.1819,863.6419,863.64-2.67%5,663,960
Apr 13, 202620,454.5520,727.2720,136.3620,409.0920,409.09-0.22%5,557,283
Apr 10, 202619,863.6420,909.0919,590.9120,454.5520,454.553.69%11,010,560
Apr 9, 202619,818.1819,954.5519,500.0019,727.2719,727.27-1.36%3,612,900
Apr 8, 202619,500.0020,045.4619,136.3620,000.0020,000.005.26%9,725,123
Apr 7, 202618,818.1819,227.2718,636.3619,000.0019,000.000.72%4,242,680
Apr 6, 202619,272.7319,363.6418,545.4618,863.6418,863.64-1.89%5,969,315
Apr 3, 202619,909.0920,090.9119,227.2719,227.2719,227.27-1.86%7,164,584
Apr 2, 202619,909.0920,136.3619,227.2719,590.9119,590.91-0.92%6,541,374
Apr 1, 202620,045.4620,500.0019,772.7319,772.7319,772.73-0.23%8,985,091