Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam
· Delayed Price · Currency is VND 10,700
-100 (-0.93%)
At close: Dec 5, 2025
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 446,399 |
| Dec 4, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 412,789 |
| Dec 3, 2025 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 470,924 |
| Dec 2, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 350,094 |
| Dec 1, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 280,885 |
| Nov 28, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 808,988 |
| Nov 27, 2025 | 10,900.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 580,539 |
| Nov 26, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 182,638 |
| Nov 25, 2025 | 9,900.00 | 11,000.00 | 9,900.00 | 10,800.00 | 10,800.00 | -0.92% | 530,491 |
| Nov 24, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 469,485 |
| Nov 21, 2025 | 10,800.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 671,428 |
| Nov 20, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 580,264 |
| Nov 19, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 929,900 |
| Nov 18, 2025 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 937,830 |
| Nov 17, 2025 | 11,900.00 | 11,900.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 1,021,484 |
| Nov 14, 2025 | 10,900.00 | 11,500.00 | 10,200.00 | 11,300.00 | 11,300.00 | - | 1,577,526 |
| Nov 13, 2025 | 10,800.00 | 11,600.00 | 10,700.00 | 11,300.00 | 11,300.00 | 4.63% | 1,930,154 |
| Nov 12, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1.89% | 424,614 |
| Nov 11, 2025 | 11,100.00 | 11,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 979,894 |
| Nov 10, 2025 | 10,900.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 527,426 |
| Nov 7, 2025 | 11,300.00 | 11,700.00 | 10,800.00 | 10,900.00 | 10,900.00 | -4.39% | 1,487,875 |
| Nov 6, 2025 | 11,500.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 646,629 |
| Nov 5, 2025 | 10,700.00 | 11,600.00 | 10,500.00 | 11,500.00 | 11,500.00 | 7.48% | 3,739,993 |
| Nov 4, 2025 | 10,600.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | 0.94% | 776,334 |
| Nov 3, 2025 | 10,600.00 | 11,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 376,808 |
| Oct 31, 2025 | 10,300.00 | 11,100.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3.88% | 1,168,355 |
| Oct 30, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 301,058 |
| Oct 29, 2025 | 9,500.00 | 10,600.00 | 9,500.00 | 10,400.00 | 10,400.00 | - | 512,344 |
| Oct 28, 2025 | 10,500.00 | 10,600.00 | 9,500.00 | 10,400.00 | 10,400.00 | -0.95% | 1,335,077 |
| Oct 27, 2025 | 10,600.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 429,918 |
| Oct 24, 2025 | 10,200.00 | 11,100.00 | 10,200.00 | 10,600.00 | 10,600.00 | 4.95% | 2,049,887 |
| Oct 23, 2025 | 10,000.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 3.06% | 662,624 |
| Oct 22, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 600,601 |
| Oct 21, 2025 | 9,600.00 | 9,900.00 | 9,300.00 | 9,700.00 | 9,700.00 | 2.11% | 1,301,685 |
| Oct 20, 2025 | 10,500.00 | 10,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | -9.52% | 1,127,834 |
| Oct 17, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 736,262 |
| Oct 16, 2025 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1.90% | 604,126 |
| Oct 15, 2025 | 10,900.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,500.00 | -3.67% | 1,780,897 |
| Oct 14, 2025 | 11,200.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 1,444,899 |
| Oct 13, 2025 | 11,600.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | -3.45% | 2,214,403 |
| Oct 10, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 359,689 |
| Oct 9, 2025 | 11,400.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 1.74% | 955,947 |
| Oct 8, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 542,338 |
| Oct 7, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 1,052,229 |
| Oct 6, 2025 | 11,300.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3.60% | 549,035 |
| Oct 3, 2025 | 11,400.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 1,796,551 |
| Oct 2, 2025 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 278,003 |
| Oct 1, 2025 | 11,600.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 1,110,350 |
| Sep 30, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | -0.86% | 946,803 |
| Sep 29, 2025 | 11,800.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 511,905 |
| Sep 26, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 760,365 |
| Sep 25, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 525,209 |
| Sep 24, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 443,333 |
| Sep 23, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 465,108 |
| Sep 22, 2025 | 11,900.00 | 12,200.00 | 11,400.00 | 11,600.00 | 11,600.00 | -1.69% | 1,211,332 |
| Sep 19, 2025 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 543,520 |
| Sep 18, 2025 | 11,500.00 | 12,300.00 | 11,400.00 | 12,000.00 | 12,000.00 | -1.64% | 534,387 |
| Sep 17, 2025 | 12,200.00 | 12,600.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 1,891,066 |
| Sep 16, 2025 | 12,500.00 | 12,600.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 1,932,529 |
| Sep 15, 2025 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 741,500 |
| Sep 12, 2025 | 12,000.00 | 12,500.00 | 11,900.00 | 12,400.00 | 12,400.00 | 4.20% | 2,201,109 |
| Sep 11, 2025 | 11,800.00 | 12,300.00 | 11,700.00 | 11,900.00 | 11,900.00 | -1.65% | 1,486,300 |
| Sep 10, 2025 | 11,600.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 4.31% | 1,413,594 |
| Sep 9, 2025 | 11,600.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 1,616,900 |
| Sep 8, 2025 | 12,200.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | -4.92% | 1,320,553 |
| Sep 5, 2025 | 12,000.00 | 12,600.00 | 11,700.00 | 12,200.00 | 12,200.00 | 1.67% | 3,883,187 |
| Sep 4, 2025 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 1,001,595 |
| Sep 3, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 4.35% | 1,652,430 |
| Aug 29, 2025 | 11,700.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 1,396,565 |
| Aug 28, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 1,246,595 |
| Aug 27, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 1,512,363 |
| Aug 26, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 3.60% | 987,656 |
| Aug 25, 2025 | 11,300.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 1,181,973 |
| Aug 22, 2025 | 12,000.00 | 12,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | -6.67% | 3,301,123 |
| Aug 21, 2025 | 12,500.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 3,168,479 |
| Aug 20, 2025 | 13,000.00 | 13,100.00 | 12,200.00 | 12,500.00 | 12,500.00 | -3.10% | 3,498,458 |
| Aug 19, 2025 | 12,700.00 | 13,600.00 | 12,300.00 | 12,900.00 | 12,900.00 | - | 4,957,645 |
| Aug 18, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.78% | 2,250,061 |
| Aug 15, 2025 | 13,000.00 | 13,400.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.54% | 3,973,348 |
| Aug 14, 2025 | 12,800.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1.56% | 2,594,781 |
| Aug 13, 2025 | 13,000.00 | 13,100.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.54% | 4,175,173 |
| Aug 12, 2025 | 13,300.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | -2.26% | 3,948,713 |
| Aug 11, 2025 | 13,600.00 | 13,800.00 | 13,000.00 | 13,300.00 | 13,300.00 | - | 2,284,500 |
| Aug 8, 2025 | 12,600.00 | 13,600.00 | 12,400.00 | 13,300.00 | 13,300.00 | 7.26% | 8,715,903 |
| Aug 7, 2025 | 12,700.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.59% | 1,750,441 |
| Aug 6, 2025 | 12,000.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 5.00% | 3,996,888 |
| Aug 5, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 2,991,506 |
| Aug 4, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 2,416,131 |
| Aug 1, 2025 | 12,300.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 2,407,093 |
| Jul 31, 2025 | 12,800.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.17% | 2,980,894 |
| Jul 30, 2025 | 12,400.00 | 13,200.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1.61% | 3,662,442 |
| Jul 29, 2025 | 12,200.00 | 13,300.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 7,884,502 |
| Jul 28, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 3,913,721 |
| Jul 25, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | 1.67% | 2,654,192 |
| Jul 24, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 4,311,184 |
| Jul 23, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 2,400,257 |
| Jul 22, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 1,318,946 |
| Jul 21, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 2,585,073 |
| Jul 18, 2025 | 11,600.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 2.59% | 3,053,717 |
| Jul 17, 2025 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 2,253,551 |