Petrovietnam Power Services JSC (HNX:PPS)
Vietnam
· Delayed Price · Currency is VND 11,100
0.00 (0.00%)
At close: Dec 3, 2025
HNX:PPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 100 |
| Dec 2, 2025 | 10,200.00 | 11,100.00 | 10,200.00 | 11,100.00 | 11,100.00 | -0.89% | 400 |
| Nov 27, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 100 |
| Nov 26, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.73% | 600 |
| Nov 24, 2025 | 10,500.00 | 11,600.00 | 10,500.00 | 11,000.00 | 11,000.00 | 3.77% | 11,101 |
| Nov 20, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 1,600 |
| Nov 19, 2025 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2.86% | 2,900 |
| Nov 17, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | - | 7,100 |
| Nov 14, 2025 | 10,100.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5.00% | 16,199 |
| Nov 13, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 21,199 |
| Nov 12, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | - | 600 |
| Nov 11, 2025 | 10,200.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 1,700 |
| Nov 10, 2025 | 10,200.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 6,700 |
| Nov 7, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 2,700 |
| Nov 6, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,200 |
| Nov 5, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 3,059 |
| Nov 4, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 2,901 |
| Nov 3, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 4,400 |
| Oct 31, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,000 |
| Oct 29, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 100 |
| Oct 27, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,400 |
| Oct 24, 2025 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 3,000 |
| Oct 23, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 200 |
| Oct 22, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 2,600 |
| Oct 21, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 1,500 |
| Oct 20, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 820 |
| Oct 17, 2025 | 10,700.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | -0.93% | 10,600 |
| Oct 16, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 500 |
| Oct 14, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 4,300 |
| Oct 13, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 104 |
| Oct 10, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 3.85% | 700 |
| Oct 9, 2025 | 11,400.00 | 11,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 2,200 |
| Oct 8, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 500 |
| Oct 7, 2025 | 11,200.00 | 11,200.00 | 10,500.00 | 10,700.00 | 10,700.00 | -8.55% | 4,200 |
| Oct 6, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 10,720.00 | -1.68% | 9,303 |
| Oct 3, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,903.25 | 0.85% | 13,104 |
| Oct 2, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,811.62 | 0.85% | 6,200 |
| Oct 1, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,720.00 | 0.86% | 7,401 |
| Sep 30, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 10,628.38 | -1.69% | 4,900 |
| Sep 29, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 10,811.62 | 1.72% | 4,100 |
| Sep 26, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 10,628.38 | -1.69% | 3,900 |
| Sep 25, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,811.62 | - | 3,101 |
| Sep 24, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,811.62 | 2.61% | 3,900 |
| Sep 23, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,536.75 | - | 300 |
| Sep 22, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,536.75 | - | 1,200 |
| Sep 19, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,536.75 | - | 1,000 |
| Sep 18, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,536.75 | - | 5,300 |
| Sep 17, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 10,536.75 | -4.17% | 1,200 |
| Sep 16, 2025 | 11,400.00 | 12,000.00 | 11,400.00 | 12,000.00 | 10,994.87 | 4.35% | 400 |
| Sep 15, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,536.75 | 0.88% | 100 |
| Sep 12, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,445.13 | 0.88% | 100 |
| Sep 11, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 100 |
| Sep 9, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 200 |
| Sep 8, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | 0.89% | 100 |
| Sep 5, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 10,261.88 | - | 2,400 |
| Sep 4, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,261.88 | - | 1,000 |
| Aug 25, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 10,261.88 | -0.88% | 1,800 |
| Aug 22, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 1,009 |
| Aug 20, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 1,801 |
| Aug 19, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 501 |
| Aug 18, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 2,720 |
| Aug 15, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 3,300 |
| Aug 14, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 10,353.50 | -0.88% | 2,300 |
| Aug 13, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,445.13 | 0.88% | 3,900 |
| Aug 12, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 10,353.50 | - | 9,000 |
| Aug 8, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 1,020 |
| Aug 7, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 3,000 |
| Aug 6, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 10,353.50 | -1.74% | 1,601 |
| Aug 5, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 10,536.75 | 1.77% | 1,200 |
| Aug 4, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 700 |
| Aug 1, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 800 |
| Jul 31, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 100 |
| Jul 30, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,353.50 | - | 1,100 |
| Jul 28, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 10,353.50 | -0.88% | 600 |
| Jul 24, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,445.13 | - | 2,800 |
| Jul 23, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,445.13 | 0.88% | 1,680 |
| Jul 22, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 10,353.50 | -1.74% | 2,700 |
| Jul 21, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,536.75 | 2.68% | 100 |
| Jul 18, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 10,261.88 | -0.88% | 11,800 |
| Jul 17, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,300.00 | 10,353.50 | -0.88% | 11,610 |
| Jul 16, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,445.13 | -0.87% | 200 |
| Jul 15, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,536.75 | - | 200 |
| Jul 14, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,536.75 | 0.88% | 1,000 |
| Jul 11, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,445.13 | -0.87% | 1,800 |
| Jul 10, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,536.75 | 1.77% | 1,100 |
| Jul 9, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,353.50 | - | 21,900 |
| Jul 8, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 10,353.50 | -2.59% | 11,700 |
| Jul 7, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,628.38 | - | 100 |
| Jul 4, 2025 | 11,600.00 | 11,600.00 | 10,500.00 | 11,600.00 | 10,628.38 | - | 59,410 |
| Jul 3, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 10,628.38 | -0.85% | 5,900 |
| Jul 2, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 10,720.00 | -0.85% | 4,300 |
| Jun 30, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,811.62 | -1.67% | 200 |
| Jun 24, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,994.87 | 0.84% | 2,000 |
| Jun 23, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 10,903.25 | -1.65% | 493 |
| Jun 19, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,086.50 | - | 300 |
| Jun 18, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,086.50 | - | 500 |
| Jun 17, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,086.50 | 0.83% | 1,000 |
| Jun 16, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,994.87 | 0.84% | 2,800 |
| Jun 12, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 10,903.25 | -4.80% | 337 |
| Jun 11, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,452.99 | 8.70% | 1,200 |