PetroVietnam Coating JSC (HNX:PVB)
Vietnam
· Delayed Price · Currency is VND 26,800
-900 (-3.25%)
At close: Apr 28, 2026
PetroVietnam Coating JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27,800.00 | 28,500.00 | 27,600.00 | 27,700.00 | 27,700.00 | - | 93,695 |
| Apr 23, 2026 | 28,400.00 | 28,500.00 | 27,500.00 | 27,700.00 | 27,700.00 | -2.46% | 160,220 |
| Apr 22, 2026 | 28,100.00 | 28,700.00 | 28,100.00 | 28,400.00 | 28,400.00 | 0.35% | 55,400 |
| Apr 21, 2026 | 28,600.00 | 28,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | -1.05% | 68,841 |
| Apr 20, 2026 | 29,000.00 | 29,600.00 | 28,300.00 | 28,600.00 | 28,600.00 | - | 63,181 |
| Apr 17, 2026 | 28,400.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 2.14% | 75,804 |
| Apr 16, 2026 | 28,400.00 | 28,600.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.41% | 131,379 |
| Apr 15, 2026 | 28,700.00 | 29,100.00 | 28,300.00 | 28,400.00 | 28,400.00 | -1.05% | 74,696 |
| Apr 14, 2026 | 29,400.00 | 29,400.00 | 28,700.00 | 28,700.00 | 28,700.00 | -2.05% | 82,240 |
| Apr 13, 2026 | 29,400.00 | 29,800.00 | 28,800.00 | 29,300.00 | 29,300.00 | -0.34% | 66,147 |
| Apr 10, 2026 | 28,800.00 | 29,900.00 | 28,100.00 | 29,400.00 | 29,400.00 | 3.16% | 196,369 |
| Apr 9, 2026 | 28,900.00 | 28,900.00 | 28,000.00 | 28,500.00 | 28,500.00 | -1.38% | 96,674 |
| Apr 8, 2026 | 29,000.00 | 29,000.00 | 28,300.00 | 28,900.00 | 28,900.00 | 2.85% | 91,844 |
| Apr 7, 2026 | 28,100.00 | 28,500.00 | 27,800.00 | 28,100.00 | 28,100.00 | - | 61,609 |
| Apr 6, 2026 | 28,500.00 | 28,700.00 | 28,100.00 | 28,100.00 | 28,100.00 | -2.09% | 92,703 |
| Apr 3, 2026 | 28,700.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,700.00 | 0.70% | 60,690 |
| Apr 2, 2026 | 29,200.00 | 29,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.40% | 116,415 |
| Apr 1, 2026 | 29,600.00 | 29,600.00 | 28,900.00 | 29,200.00 | 29,200.00 | -0.34% | 167,393 |
| Mar 31, 2026 | 29,400.00 | 29,400.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.01% | 103,671 |
| Mar 30, 2026 | 29,600.00 | 30,100.00 | 29,300.00 | 29,600.00 | 29,600.00 | - | 118,543 |
| Mar 27, 2026 | 29,100.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,600.00 | 1.72% | 100,352 |
| Mar 26, 2026 | 30,800.00 | 30,800.00 | 28,900.00 | 29,100.00 | 29,100.00 | -1.69% | 143,564 |
| Mar 25, 2026 | 29,000.00 | 30,200.00 | 26,900.00 | 29,600.00 | 29,600.00 | 2.07% | 144,861 |
| Mar 24, 2026 | 29,000.00 | 29,700.00 | 28,800.00 | 29,000.00 | 29,000.00 | - | 138,212 |
| Mar 23, 2026 | 29,700.00 | 30,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.36% | 278,715 |
| Mar 20, 2026 | 31,400.00 | 31,400.00 | 29,700.00 | 29,700.00 | 29,700.00 | -2.94% | 280,468 |
| Mar 19, 2026 | 31,800.00 | 32,100.00 | 30,300.00 | 30,600.00 | 30,600.00 | -3.77% | 195,443 |
| Mar 18, 2026 | 30,300.00 | 32,000.00 | 30,200.00 | 31,800.00 | 31,800.00 | 4.95% | 277,325 |
| Mar 17, 2026 | 30,300.00 | 30,900.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.33% | 186,948 |
| Mar 16, 2026 | 29,800.00 | 30,800.00 | 29,500.00 | 30,400.00 | 30,400.00 | 1.33% | 379,133 |
| Mar 13, 2026 | 32,300.00 | 32,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | -5.96% | 877,206 |
| Mar 12, 2026 | 33,000.00 | 33,500.00 | 31,600.00 | 31,900.00 | 31,900.00 | -1.85% | 291,425 |
| Mar 11, 2026 | 30,800.00 | 32,500.00 | 30,700.00 | 32,500.00 | 32,500.00 | 5.86% | 367,553 |
| Mar 10, 2026 | 30,000.00 | 34,300.00 | 29,700.00 | 30,700.00 | 30,700.00 | -6.97% | 804,566 |
| Mar 9, 2026 | 39,800.00 | 40,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -9.84% | 1,158,723 |
| Mar 6, 2026 | 37,000.00 | 38,100.00 | 36,000.00 | 36,600.00 | 36,600.00 | -1.08% | 391,734 |
| Mar 5, 2026 | 39,800.00 | 41,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -7.04% | 788,585 |
| Mar 4, 2026 | 43,000.00 | 43,000.00 | 37,900.00 | 39,800.00 | 39,800.00 | -5.24% | 1,117,490 |
| Mar 3, 2026 | 41,500.00 | 43,300.00 | 39,500.00 | 42,000.00 | 42,000.00 | 1.69% | 1,128,921 |
| Mar 2, 2026 | 37,600.00 | 41,300.00 | 37,600.00 | 41,300.00 | 41,300.00 | 9.84% | 1,626,552 |
| Feb 27, 2026 | 36,000.00 | 38,600.00 | 36,000.00 | 37,600.00 | 37,600.00 | 4.74% | 782,578 |
| Feb 26, 2026 | 35,100.00 | 35,900.00 | 34,100.00 | 35,900.00 | 35,900.00 | 2.28% | 333,887 |
| Feb 25, 2026 | 34,900.00 | 36,100.00 | 33,000.00 | 35,100.00 | 35,100.00 | 0.57% | 223,953 |
| Feb 24, 2026 | 35,500.00 | 35,500.00 | 34,400.00 | 34,900.00 | 34,900.00 | -0.57% | 173,783 |
| Feb 23, 2026 | 33,300.00 | 35,500.00 | 33,300.00 | 35,100.00 | 35,100.00 | 5.41% | 324,099 |
| Feb 13, 2026 | 33,000.00 | 33,500.00 | 32,800.00 | 33,300.00 | 33,300.00 | -0.30% | 98,778 |
| Feb 12, 2026 | 33,100.00 | 34,400.00 | 33,100.00 | 33,400.00 | 33,400.00 | 1.21% | 92,537 |
| Feb 11, 2026 | 33,000.00 | 33,600.00 | 32,300.00 | 33,000.00 | 33,000.00 | - | 197,700 |
| Feb 10, 2026 | 35,900.00 | 36,900.00 | 32,600.00 | 33,000.00 | 33,000.00 | -8.08% | 442,138 |
| Feb 9, 2026 | 34,400.00 | 35,900.00 | 34,000.00 | 35,900.00 | 35,900.00 | 4.66% | 176,650 |
| Feb 6, 2026 | 35,000.00 | 37,000.00 | 32,700.00 | 34,300.00 | 34,300.00 | -4.46% | 911,063 |
| Feb 5, 2026 | 38,300.00 | 38,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | -5.77% | 427,565 |
| Feb 4, 2026 | 38,400.00 | 39,400.00 | 37,300.00 | 38,100.00 | 38,100.00 | -1.04% | 568,927 |
| Feb 3, 2026 | 39,200.00 | 40,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | -1.53% | 828,181 |
| Feb 2, 2026 | 38,200.00 | 39,300.00 | 36,500.00 | 39,100.00 | 39,100.00 | 1.56% | 940,928 |
| Jan 30, 2026 | 39,100.00 | 41,200.00 | 37,700.00 | 38,500.00 | 38,500.00 | -1.53% | 979,425 |
| Jan 29, 2026 | 39,000.00 | 39,100.00 | 37,500.00 | 39,100.00 | 39,100.00 | 0.77% | 281,726 |
| Jan 28, 2026 | 37,000.00 | 40,100.00 | 36,800.00 | 38,800.00 | 38,800.00 | 6.30% | 1,659,191 |
| Jan 27, 2026 | 35,500.00 | 37,000.00 | 34,700.00 | 36,500.00 | 36,500.00 | 2.82% | 551,036 |
| Jan 26, 2026 | 35,800.00 | 36,300.00 | 34,700.00 | 35,500.00 | 35,500.00 | - | 339,449 |
| Jan 23, 2026 | 36,600.00 | 36,600.00 | 34,700.00 | 35,500.00 | 35,500.00 | -1.66% | 266,191 |
| Jan 22, 2026 | 37,400.00 | 38,500.00 | 36,100.00 | 36,100.00 | 36,100.00 | -2.96% | 530,579 |
| Jan 21, 2026 | 36,200.00 | 37,200.00 | 35,300.00 | 37,200.00 | 37,200.00 | 2.76% | 458,410 |
| Jan 20, 2026 | 36,400.00 | 36,700.00 | 35,300.00 | 36,200.00 | 36,200.00 | - | 320,751 |
| Jan 19, 2026 | 35,600.00 | 36,800.00 | 34,300.00 | 36,200.00 | 36,200.00 | 1.69% | 323,135 |
| Jan 16, 2026 | 36,900.00 | 37,400.00 | 35,500.00 | 35,600.00 | 35,600.00 | -3.00% | 493,483 |
| Jan 15, 2026 | 37,800.00 | 37,800.00 | 36,200.00 | 36,700.00 | 36,700.00 | -3.42% | 355,624 |
| Jan 14, 2026 | 38,500.00 | 39,700.00 | 36,900.00 | 38,000.00 | 38,000.00 | -0.78% | 743,829 |
| Jan 13, 2026 | 35,300.00 | 38,800.00 | 35,300.00 | 38,300.00 | 38,300.00 | 8.50% | 933,614 |
| Jan 12, 2026 | 35,000.00 | 35,300.00 | 33,500.00 | 35,300.00 | 35,300.00 | 0.86% | 590,995 |
| Jan 9, 2026 | 36,000.00 | 37,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.78% | 429,779 |
| Jan 8, 2026 | 36,800.00 | 37,800.00 | 35,300.00 | 36,000.00 | 36,000.00 | -1.37% | 889,420 |
| Jan 7, 2026 | 37,200.00 | 37,200.00 | 36,000.00 | 36,500.00 | 36,500.00 | -1.88% | 547,053 |
| Jan 6, 2026 | 36,900.00 | 38,000.00 | 35,900.00 | 37,200.00 | 37,200.00 | 1.09% | 460,336 |
| Jan 5, 2026 | 35,900.00 | 37,800.00 | 34,800.00 | 36,800.00 | 36,800.00 | 2.79% | 730,558 |
| Dec 31, 2025 | 36,000.00 | 36,800.00 | 35,500.00 | 35,800.00 | 35,800.00 | -0.56% | 267,691 |
| Dec 30, 2025 | 34,700.00 | 37,000.00 | 34,700.00 | 36,000.00 | 36,000.00 | 3.75% | 554,307 |
| Dec 29, 2025 | 31,800.00 | 34,700.00 | 31,800.00 | 34,700.00 | 34,700.00 | 9.81% | 822,774 |
| Dec 26, 2025 | 31,600.00 | 32,100.00 | 30,900.00 | 31,600.00 | 31,600.00 | 0.32% | 535,428 |
| Dec 25, 2025 | 31,500.00 | 32,200.00 | 31,300.00 | 31,500.00 | 31,500.00 | -0.94% | 182,718 |
| Dec 24, 2025 | 31,500.00 | 32,600.00 | 31,300.00 | 31,800.00 | 31,800.00 | 0.95% | 326,006 |
| Dec 23, 2025 | 32,000.00 | 32,400.00 | 30,700.00 | 31,500.00 | 31,500.00 | 2.94% | 697,443 |
| Dec 22, 2025 | 28,000.00 | 30,600.00 | 28,000.00 | 30,600.00 | 30,600.00 | 9.68% | 736,891 |
| Dec 19, 2025 | 28,300.00 | 28,500.00 | 27,800.00 | 27,900.00 | 27,900.00 | -1.41% | 63,100 |
| Dec 18, 2025 | 28,700.00 | 28,800.00 | 28,000.00 | 28,300.00 | 28,300.00 | -1.05% | 60,405 |
| Dec 17, 2025 | 28,200.00 | 29,100.00 | 28,100.00 | 28,600.00 | 28,600.00 | 1.06% | 71,000 |
| Dec 16, 2025 | 27,800.00 | 28,400.00 | 27,400.00 | 28,300.00 | 28,300.00 | 1.80% | 70,313 |
| Dec 15, 2025 | 27,800.00 | 27,800.00 | 27,700.00 | 27,800.00 | 27,800.00 | - | 61,001 |
| Dec 12, 2025 | 28,300.00 | 28,300.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.77% | 31,300 |
| Dec 11, 2025 | 28,100.00 | 28,400.00 | 27,900.00 | 28,300.00 | 28,300.00 | 1.43% | 40,502 |
| Dec 10, 2025 | 28,100.00 | 28,400.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.36% | 44,806 |
| Dec 9, 2025 | 28,100.00 | 28,300.00 | 27,700.00 | 28,000.00 | 28,000.00 | -1.75% | 120,718 |
| Dec 8, 2025 | 28,400.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | - | 91,228 |
| Dec 5, 2025 | 28,600.00 | 28,600.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.35% | 37,112 |
| 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 |