PetroVietnam Coating JSC (HNX:PVB)
Vietnam
· Delayed Price · Currency is VND 28,500
-100 (-0.35%)
At close: Dec 5, 2025
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28,500.00 | 28,800.00 | 28,400.00 | 28,600.00 | 28,600.00 | 0.70% | 43,702 |
| Dec 3, 2025 | 28,600.00 | 29,000.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 65,373 |
| Dec 2, 2025 | 28,400.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,400.00 | -0.35% | 89,349 |
| Dec 1, 2025 | 28,500.00 | 28,600.00 | 28,000.00 | 28,500.00 | 28,500.00 | -0.35% | 52,810 |
| Nov 28, 2025 | 29,100.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.35% | 34,147 |
| Nov 27, 2025 | 28,800.00 | 29,100.00 | 28,500.00 | 28,700.00 | 28,700.00 | 0.35% | 28,600 |
| Nov 26, 2025 | 28,300.00 | 28,600.00 | 28,300.00 | 28,600.00 | 28,600.00 | 1.06% | 39,400 |
| Nov 25, 2025 | 28,400.00 | 28,600.00 | 28,100.00 | 28,300.00 | 28,300.00 | -0.70% | 155,404 |
| Nov 24, 2025 | 28,700.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.70% | 72,819 |
| Nov 21, 2025 | 29,200.00 | 29,200.00 | 28,300.00 | 28,700.00 | 28,700.00 | -1.71% | 214,503 |
| Nov 20, 2025 | 29,300.00 | 29,300.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.34% | 126,900 |
| Nov 19, 2025 | 29,500.00 | 29,600.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 123,705 |
| Nov 18, 2025 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 108,770 |
| Nov 17, 2025 | 30,000.00 | 30,000.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.34% | 147,216 |
| Nov 14, 2025 | 29,600.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,800.00 | 1.02% | 167,395 |
| Nov 13, 2025 | 28,800.00 | 30,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.43% | 142,121 |
| Nov 12, 2025 | 29,100.00 | 29,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.35% | 137,430 |
| Nov 11, 2025 | 29,900.00 | 29,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | -2.03% | 127,413 |
| Nov 10, 2025 | 29,200.00 | 30,500.00 | 29,100.00 | 29,500.00 | 29,500.00 | 0.34% | 134,815 |
| Nov 7, 2025 | 31,300.00 | 31,900.00 | 27,900.00 | 29,400.00 | 29,400.00 | -5.16% | 457,154 |
| Nov 6, 2025 | 31,500.00 | 31,500.00 | 30,900.00 | 31,000.00 | 31,000.00 | -1.59% | 98,258 |
| Nov 5, 2025 | 30,500.00 | 32,400.00 | 30,300.00 | 31,500.00 | 31,500.00 | 3.62% | 711,053 |
| Nov 4, 2025 | 30,000.00 | 30,400.00 | 29,000.00 | 30,400.00 | 30,400.00 | 0.33% | 144,827 |
| Nov 3, 2025 | 30,300.00 | 31,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 182,395 |
| Oct 31, 2025 | 29,100.00 | 30,700.00 | 29,100.00 | 30,300.00 | 30,300.00 | 3.06% | 281,600 |
| Oct 30, 2025 | 29,400.00 | 29,500.00 | 29,000.00 | 29,400.00 | 29,400.00 | -0.34% | 32,325 |
| Oct 29, 2025 | 29,900.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | - | 117,314 |
| Oct 28, 2025 | 29,900.00 | 29,900.00 | 28,900.00 | 29,500.00 | 29,500.00 | - | 83,159 |
| Oct 27, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.67% | 41,188 |
| Oct 24, 2025 | 30,000.00 | 31,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 2.39% | 265,840 |
| Oct 23, 2025 | 29,100.00 | 30,000.00 | 29,000.00 | 29,300.00 | 29,300.00 | 3.17% | 111,364 |
| Oct 22, 2025 | 28,500.00 | 28,500.00 | 27,900.00 | 28,400.00 | 28,400.00 | - | 21,958 |
| Oct 21, 2025 | 27,900.00 | 28,700.00 | 27,600.00 | 28,400.00 | 28,400.00 | 0.35% | 94,000 |
| Oct 20, 2025 | 28,400.00 | 29,000.00 | 27,000.00 | 28,300.00 | 28,300.00 | -0.35% | 57,996 |
| Oct 17, 2025 | 28,300.00 | 29,000.00 | 28,200.00 | 28,400.00 | 28,400.00 | 0.35% | 80,471 |
| Oct 16, 2025 | 29,000.00 | 29,000.00 | 27,700.00 | 28,300.00 | 28,300.00 | -2.08% | 31,545 |
| Oct 15, 2025 | 29,200.00 | 29,200.00 | 28,200.00 | 28,900.00 | 28,900.00 | -0.34% | 63,220 |
| Oct 14, 2025 | 29,600.00 | 29,600.00 | 28,500.00 | 29,000.00 | 29,000.00 | -0.34% | 71,294 |
| Oct 13, 2025 | 29,000.00 | 29,400.00 | 28,900.00 | 29,100.00 | 29,100.00 | -2.02% | 79,309 |
| Oct 10, 2025 | 29,700.00 | 29,700.00 | 29,400.00 | 29,700.00 | 29,700.00 | - | 21,711 |
| Oct 9, 2025 | 29,000.00 | 29,900.00 | 29,000.00 | 29,700.00 | 29,700.00 | 2.41% | 44,901 |
| Oct 8, 2025 | 29,500.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.68% | 64,905 |
| Oct 7, 2025 | 29,100.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | -1.02% | 25,901 |
| Oct 6, 2025 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.37% | 47,705 |
| Oct 3, 2025 | 29,400.00 | 29,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.02% | 24,800 |
| Oct 2, 2025 | 29,500.00 | 30,400.00 | 29,300.00 | 29,700.00 | 29,700.00 | 0.68% | 37,710 |
| Oct 1, 2025 | 30,200.00 | 30,200.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 59,624 |
| Sep 30, 2025 | 29,300.00 | 30,100.00 | 29,300.00 | 29,900.00 | 29,900.00 | 1.36% | 25,807 |
| Sep 29, 2025 | 30,000.00 | 30,800.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1.03% | 187,310 |
| Sep 26, 2025 | 30,200.00 | 30,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.34% | 26,702 |
| Sep 25, 2025 | 29,900.00 | 30,100.00 | 29,000.00 | 29,900.00 | 29,900.00 | 2.40% | 125,203 |
| Sep 24, 2025 | 29,200.00 | 29,600.00 | 29,200.00 | 29,200.00 | 29,200.00 | - | 36,200 |
| Sep 23, 2025 | 28,900.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | 0.69% | 27,203 |
| Sep 22, 2025 | 29,000.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | - | 32,420 |
| Sep 19, 2025 | 29,700.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.68% | 29,200 |
| Sep 18, 2025 | 30,000.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.67% | 45,777 |
| Sep 17, 2025 | 29,500.00 | 30,900.00 | 29,400.00 | 30,000.00 | 30,000.00 | 2.04% | 236,044 |
| Sep 16, 2025 | 29,800.00 | 29,900.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.34% | 39,430 |
| Sep 15, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.34% | 32,200 |
| Sep 12, 2025 | 29,300.00 | 29,500.00 | 28,400.00 | 29,400.00 | 29,400.00 | 2.44% | 129,500 |
| Sep 11, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 28,700.00 | 28,700.00 | 0.35% | 87,900 |
| Sep 10, 2025 | 28,200.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 0.35% | 54,624 |
| Sep 9, 2025 | 28,600.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | - | 40,600 |
| Sep 8, 2025 | 29,300.00 | 29,300.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.06% | 61,300 |
| Sep 5, 2025 | 29,000.00 | 31,000.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.34% | 201,557 |
| Sep 4, 2025 | 29,300.00 | 29,900.00 | 28,700.00 | 29,300.00 | 29,300.00 | - | 72,082 |
| Sep 3, 2025 | 28,900.00 | 29,700.00 | 28,800.00 | 29,300.00 | 29,300.00 | 2.81% | 56,725 |
| Aug 29, 2025 | 28,800.00 | 28,800.00 | 28,400.00 | 28,500.00 | 28,500.00 | -1.04% | 115,701 |
| Aug 28, 2025 | 28,100.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,800.00 | 2.86% | 49,901 |
| Aug 27, 2025 | 28,300.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.06% | 40,730 |
| Aug 26, 2025 | 28,000.00 | 28,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 1.80% | 90,400 |
| Aug 25, 2025 | 28,600.00 | 28,800.00 | 27,700.00 | 27,800.00 | 27,800.00 | -2.80% | 259,609 |
| Aug 22, 2025 | 28,600.00 | 29,000.00 | 28,100.00 | 28,600.00 | 28,600.00 | -0.69% | 138,704 |
| Aug 21, 2025 | 28,000.00 | 29,500.00 | 28,000.00 | 28,800.00 | 28,800.00 | -2.37% | 238,700 |
| Aug 20, 2025 | 30,200.00 | 30,200.00 | 28,900.00 | 29,500.00 | 29,500.00 | -2.32% | 222,202 |
| Aug 19, 2025 | 30,600.00 | 30,700.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.98% | 166,507 |
| Aug 18, 2025 | 30,800.00 | 30,900.00 | 30,300.00 | 30,500.00 | 30,500.00 | 0.33% | 84,041 |
| Aug 15, 2025 | 31,000.00 | 31,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.94% | 252,573 |
| Aug 14, 2025 | 30,100.00 | 31,000.00 | 29,800.00 | 31,000.00 | 31,000.00 | 2.31% | 247,407 |
| Aug 13, 2025 | 31,000.00 | 31,200.00 | 30,100.00 | 30,300.00 | 30,300.00 | -1.62% | 241,270 |
| Aug 12, 2025 | 31,000.00 | 31,400.00 | 30,400.00 | 30,800.00 | 30,800.00 | -0.65% | 241,309 |
| Aug 11, 2025 | 31,800.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.90% | 183,905 |
| Aug 8, 2025 | 30,300.00 | 32,300.00 | 30,300.00 | 31,600.00 | 31,600.00 | 4.29% | 629,840 |
| Aug 7, 2025 | 30,300.00 | 30,900.00 | 30,100.00 | 30,300.00 | 30,300.00 | - | 55,800 |
| Aug 6, 2025 | 29,700.00 | 30,900.00 | 29,700.00 | 30,300.00 | 30,300.00 | 2.02% | 208,111 |
| Aug 5, 2025 | 30,500.00 | 30,500.00 | 29,600.00 | 29,700.00 | 29,700.00 | -1.00% | 225,456 |
| Aug 4, 2025 | 30,100.00 | 30,200.00 | 29,700.00 | 30,000.00 | 30,000.00 | -0.33% | 154,105 |
| Aug 1, 2025 | 30,700.00 | 30,700.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.99% | 125,846 |
| Jul 31, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.30% | 249,205 |
| Jul 30, 2025 | 31,500.00 | 31,500.00 | 30,600.00 | 30,800.00 | 30,800.00 | - | 184,599 |
| Jul 29, 2025 | 31,500.00 | 33,500.00 | 30,800.00 | 30,800.00 | 30,800.00 | -0.65% | 600,971 |
| Jul 28, 2025 | 31,300.00 | 31,400.00 | 30,700.00 | 31,000.00 | 31,000.00 | -1.27% | 368,828 |
| Jul 25, 2025 | 31,600.00 | 31,900.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.32% | 256,955 |
| Jul 24, 2025 | 31,500.00 | 31,800.00 | 31,200.00 | 31,500.00 | 31,500.00 | - | 256,223 |
| Jul 23, 2025 | 31,800.00 | 34,000.00 | 31,400.00 | 31,500.00 | 31,500.00 | 0.32% | 423,393 |
| Jul 22, 2025 | 31,500.00 | 31,800.00 | 31,400.00 | 31,400.00 | 31,400.00 | - | 219,008 |
| Jul 21, 2025 | 31,500.00 | 32,000.00 | 31,300.00 | 31,400.00 | 31,400.00 | - | 276,288 |
| Jul 18, 2025 | 31,000.00 | 31,400.00 | 30,600.00 | 31,400.00 | 31,400.00 | 1.95% | 337,701 |
| Jul 17, 2025 | 31,000.00 | 31,500.00 | 30,700.00 | 30,800.00 | 30,800.00 | -0.65% | 173,120 |
| Jul 16, 2025 | 31,000.00 | 31,600.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 114,954 |