Petrovietnam Power Services JSC (HNX:PPS)
Vietnam
· Delayed Price · Currency is VND 10,600
0.00 (0.00%)
At close: Mar 4, 2026
HNX:PPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -2.83% | 708 |
| Mar 4, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 1,002 |
| Mar 3, 2026 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 3.85% | 1,900 |
| Mar 2, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 4.00% | 392 |
| Feb 27, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 200 |
| Feb 26, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 2,002 |
| Feb 11, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 200 |
| Feb 6, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 5,300 |
| Feb 4, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,100 |
| Jan 21, 2026 | 10,900.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1,200 |
| Jan 20, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -4.59% | 1,400 |
| Jan 19, 2026 | 10,500.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 0.93% | 1,009 |
| Jan 16, 2026 | 10,200.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 3.85% | 1,303 |
| Jan 14, 2026 | 11,000.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1.96% | 510 |
| Jan 8, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 200 |
| Jan 7, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,900 |
| Jan 6, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 2,801 |
| Jan 5, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 200 |
| Dec 31, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.99% | 200 |
| Dec 29, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,100 |
| Dec 26, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 500 |
| Dec 25, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 4,000 |
| Dec 24, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,900 |
| Dec 23, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 400 |
| Dec 22, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1.98% | 1,100 |
| Dec 19, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 800 |
| Dec 18, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 2,300 |
| Dec 17, 2025 | 11,600.00 | 11,600.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.54% | 1,600 |
| Dec 12, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.60% | 200 |
| 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 |