Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam
· Delayed Price · Currency is VND 21,800
+1,300 (6.34%)
At close: Mar 4, 2026
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23,000.00 | 23,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -8.26% | 6,142,324 |
| Mar 4, 2026 | 22,000.00 | 22,300.00 | 19,600.00 | 21,800.00 | 21,800.00 | 6.34% | 9,688,507 |
| Mar 3, 2026 | 20,500.00 | 20,500.00 | 18,300.00 | 20,500.00 | 20,500.00 | 9.63% | 12,214,020 |
| Mar 2, 2026 | 17,100.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 10.00% | 2,759,546 |
| Feb 27, 2026 | 15,700.00 | 17,100.00 | 15,700.00 | 17,000.00 | 17,000.00 | 8.97% | 10,926,260 |
| Feb 26, 2026 | 15,200.00 | 15,800.00 | 14,600.00 | 15,600.00 | 15,600.00 | 5.41% | 5,198,180 |
| Feb 25, 2026 | 14,700.00 | 15,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | 0.68% | 5,115,886 |
| Feb 24, 2026 | 15,000.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | - | 3,492,049 |
| Feb 23, 2026 | 13,400.00 | 14,700.00 | 13,400.00 | 14,700.00 | 14,700.00 | 9.70% | 4,286,185 |
| Feb 13, 2026 | 13,500.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 0.75% | 1,061,471 |
| Feb 12, 2026 | 13,200.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.76% | 899,871 |
| Feb 11, 2026 | 13,000.00 | 13,400.00 | 12,600.00 | 13,200.00 | 13,200.00 | 1.54% | 1,803,776 |
| Feb 10, 2026 | 14,300.00 | 14,700.00 | 13,000.00 | 13,000.00 | 13,000.00 | -9.72% | 6,473,665 |
| Feb 9, 2026 | 14,300.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.70% | 1,410,759 |
| Feb 6, 2026 | 15,400.00 | 15,400.00 | 13,800.00 | 14,300.00 | 14,300.00 | -6.54% | 6,322,479 |
| Feb 5, 2026 | 15,900.00 | 16,200.00 | 15,200.00 | 15,300.00 | 15,300.00 | -3.16% | 3,561,316 |
| Feb 4, 2026 | 15,800.00 | 16,300.00 | 15,500.00 | 15,800.00 | 15,800.00 | - | 3,515,268 |
| Feb 3, 2026 | 16,100.00 | 16,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 5,246,298 |
| Feb 2, 2026 | 14,500.00 | 15,800.00 | 14,100.00 | 15,800.00 | 15,800.00 | 9.72% | 6,513,558 |
| Jan 30, 2026 | 14,100.00 | 15,200.00 | 14,100.00 | 14,400.00 | 14,400.00 | 2.13% | 3,808,608 |
| Jan 29, 2026 | 14,400.00 | 14,700.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.40% | 1,671,534 |
| Jan 28, 2026 | 14,300.00 | 15,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 6,416,203 |
| Jan 27, 2026 | 13,800.00 | 14,500.00 | 13,200.00 | 14,200.00 | 14,200.00 | 3.65% | 2,793,746 |
| Jan 26, 2026 | 13,500.00 | 14,300.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1.48% | 2,814,501 |
| Jan 23, 2026 | 14,600.00 | 14,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | -7.53% | 2,804,289 |
| Jan 22, 2026 | 15,000.00 | 15,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.35% | 3,463,823 |
| Jan 21, 2026 | 13,800.00 | 14,800.00 | 13,600.00 | 14,800.00 | 14,800.00 | 6.47% | 3,796,425 |
| Jan 20, 2026 | 14,300.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.80% | 2,866,733 |
| Jan 19, 2026 | 14,100.00 | 14,700.00 | 13,600.00 | 14,300.00 | 14,300.00 | 2.14% | 2,651,520 |
| Jan 16, 2026 | 14,800.00 | 15,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | -4.76% | 3,569,026 |
| Jan 15, 2026 | 15,000.00 | 15,000.00 | 14,100.00 | 14,700.00 | 14,700.00 | - | 3,542,535 |
| Jan 14, 2026 | 13,500.00 | 14,700.00 | 13,500.00 | 14,700.00 | 14,700.00 | 9.70% | 9,155,022 |
| Jan 13, 2026 | 12,300.00 | 13,400.00 | 12,100.00 | 13,400.00 | 13,400.00 | 9.84% | 5,531,284 |
| Jan 12, 2026 | 12,800.00 | 13,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | -4.69% | 3,691,952 |
| Jan 9, 2026 | 13,000.00 | 13,500.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 2,790,963 |
| Jan 8, 2026 | 12,500.00 | 13,600.00 | 12,400.00 | 12,700.00 | 12,700.00 | 2.42% | 6,956,593 |
| Jan 7, 2026 | 12,300.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 2,078,038 |
| Jan 6, 2026 | 11,600.00 | 12,700.00 | 11,500.00 | 12,300.00 | 12,300.00 | 6.03% | 4,218,603 |
| Jan 5, 2026 | 11,400.00 | 12,000.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.65% | 3,332,181 |
| Dec 31, 2025 | 11,500.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 1,124,300 |
| Dec 30, 2025 | 11,700.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 700,563 |
| Dec 29, 2025 | 11,100.00 | 11,900.00 | 11,000.00 | 11,700.00 | 11,700.00 | 7.34% | 3,558,172 |
| Dec 26, 2025 | 10,800.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 852,001 |
| Dec 25, 2025 | 11,300.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 454,905 |
| Dec 24, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 358,138 |
| Dec 23, 2025 | 11,100.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 890,745 |
| Dec 22, 2025 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 4.67% | 990,600 |
| Dec 19, 2025 | 10,900.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 631,447 |
| Dec 18, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 2,247,059 |
| Dec 17, 2025 | 10,800.00 | 11,500.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1.87% | 1,488,918 |
| Dec 16, 2025 | 10,600.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1.90% | 2,628,569 |
| Dec 15, 2025 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 297,791 |
| Dec 12, 2025 | 10,700.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 615,050 |
| Dec 11, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 89,090 |
| Dec 10, 2025 | 10,600.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 366,046 |
| Dec 9, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 549,529 |
| Dec 8, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 297,862 |
| 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 |