PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam · Delayed Price · Currency is VND 16,850
-100 (-0.59%)
At close: Jul 24, 2026
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 19,450.00 | 19,550.00 | 18,900.00 | 18,900.00 | 18,900.00 | -2.83% | 1,898,447 |
| Jul 9, 2026 | 19,400.00 | 20,000.00 | 19,400.00 | 19,450.00 | 19,450.00 | - | 3,677,967 |
| Jul 8, 2026 | 19,400.00 | 19,500.00 | 19,050.00 | 19,450.00 | 19,450.00 | 2.37% | 2,561,954 |
| Jul 7, 2026 | 19,200.00 | 19,200.00 | 18,500.00 | 19,000.00 | 19,000.00 | -0.26% | 3,485,958 |
| Jul 6, 2026 | 19,800.00 | 19,950.00 | 18,700.00 | 19,050.00 | 19,050.00 | -3.79% | 4,657,093 |
| Jul 3, 2026 | 20,300.00 | 20,400.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.22% | 2,754,816 |
| Jul 2, 2026 | 20,200.00 | 20,650.00 | 20,150.00 | 20,250.00 | 20,250.00 | 0.25% | 3,841,642 |
| Jul 1, 2026 | 19,950.00 | 20,500.00 | 19,950.00 | 20,200.00 | 20,200.00 | 1.76% | 2,523,404 |
| Jun 30, 2026 | 20,000.00 | 20,250.00 | 19,750.00 | 19,850.00 | 19,850.00 | -0.50% | 2,340,729 |
| Jun 29, 2026 | 19,550.00 | 20,050.00 | 19,550.00 | 19,950.00 | 19,950.00 | 2.05% | 1,600,765 |
| Jun 26, 2026 | 19,900.00 | 20,100.00 | 19,500.00 | 19,550.00 | 19,550.00 | -1.26% | 1,884,869 |
| Jun 25, 2026 | 20,200.00 | 20,250.00 | 19,750.00 | 19,800.00 | 19,800.00 | -1.25% | 1,270,097 |
| Jun 24, 2026 | 20,150.00 | 20,250.00 | 19,650.00 | 20,050.00 | 20,050.00 | 0.50% | 1,351,302 |
| Jun 23, 2026 | 20,150.00 | 20,600.00 | 19,750.00 | 19,950.00 | 19,950.00 | -2.68% | 4,590,349 |
| Jun 22, 2026 | 20,300.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.99% | 3,542,021 |
| Jun 19, 2026 | 19,950.00 | 20,400.00 | 19,500.00 | 20,300.00 | 20,300.00 | 1.75% | 4,258,686 |
| Jun 18, 2026 | 19,750.00 | 20,000.00 | 19,500.00 | 19,950.00 | 19,950.00 | 1.01% | 1,934,306 |
| Jun 17, 2026 | 19,200.00 | 19,750.00 | 19,200.00 | 19,750.00 | 19,750.00 | 2.33% | 2,241,543 |
| Jun 16, 2026 | 19,550.00 | 19,650.00 | 19,050.00 | 19,300.00 | 19,300.00 | -0.52% | 3,153,472 |
| Jun 15, 2026 | 19,900.00 | 19,900.00 | 19,350.00 | 19,400.00 | 19,400.00 | -1.27% | 2,825,620 |
| Jun 12, 2026 | 19,950.00 | 20,050.00 | 19,600.00 | 19,650.00 | 19,650.00 | -1.01% | 2,064,614 |
| Jun 11, 2026 | 20,350.00 | 20,350.00 | 19,750.00 | 19,850.00 | 19,850.00 | -0.25% | 2,115,682 |
| Jun 10, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 1,935,779 |
| Jun 9, 2026 | 19,900.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 2,405,298 |
| Jun 8, 2026 | 19,850.00 | 20,350.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 2,294,411 |
| Jun 5, 2026 | 20,450.00 | 20,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.12% | 1,565,562 |
| Jun 4, 2026 | 19,909.09 | 20,500.00 | 19,909.09 | 20,227.27 | 20,227.27 | 2.06% | 4,381,384 |
| Jun 3, 2026 | 19,818.18 | 20,000.00 | 19,545.46 | 19,818.18 | 19,818.18 | 1.16% | 2,297,343 |
| Jun 2, 2026 | 20,227.27 | 20,272.73 | 19,545.46 | 19,590.91 | 19,590.91 | -2.49% | 3,056,105 |
| Jun 1, 2026 | 20,409.09 | 20,409.09 | 20,000.00 | 20,090.91 | 20,090.91 | -0.45% | 2,232,752 |
| May 29, 2026 | 19,909.09 | 20,409.09 | 19,772.73 | 20,181.82 | 20,181.82 | 1.37% | 3,845,990 |
| May 28, 2026 | 20,090.91 | 20,363.64 | 19,772.73 | 19,909.09 | 19,909.09 | -0.90% | 3,943,838 |
| May 27, 2026 | 20,454.55 | 20,545.46 | 20,090.91 | 20,090.91 | 20,090.91 | -0.90% | 3,357,669 |
| May 26, 2026 | 20,272.73 | 20,409.09 | 20,136.36 | 20,272.73 | 20,272.73 | 1.36% | 1,914,903 |
| May 25, 2026 | 20,590.91 | 20,727.27 | 19,954.55 | 20,000.00 | 20,000.00 | -4.97% | 9,163,130 |
| May 22, 2026 | 21,227.27 | 21,363.64 | 20,909.09 | 21,045.46 | 21,045.45 | 0.22% | 3,036,598 |
| May 21, 2026 | 21,545.46 | 21,545.46 | 20,909.09 | 21,000.00 | 21,000.00 | -2.74% | 2,654,690 |
| May 20, 2026 | 21,000.00 | 21,772.73 | 20,136.36 | 21,590.91 | 21,590.91 | 0.85% | 8,334,718 |
| May 19, 2026 | 22,954.55 | 22,954.55 | 21,409.09 | 21,409.09 | 21,409.09 | -6.92% | 15,735,203 |
| May 18, 2026 | 22,181.82 | 23,272.73 | 21,909.09 | 23,000.00 | 23,000.00 | 5.20% | 12,892,451 |
| May 15, 2026 | 21,318.18 | 22,363.64 | 21,136.36 | 21,863.64 | 21,863.64 | 2.56% | 10,906,373 |