Petrovietnam Chemical and Services Corporation (HNX:PVC)
Vietnam
· Delayed Price · Currency is VND 14,500
-1,300 (-8.23%)
At close: Apr 28, 2026
HNX:PVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,900.00 | 15,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -8.23% | 2,000,318 |
| Apr 24, 2026 | 16,000.00 | 16,400.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 1,141,894 |
| Apr 23, 2026 | 16,200.00 | 16,400.00 | 15,200.00 | 15,800.00 | 15,800.00 | -2.47% | 1,737,540 |
| Apr 22, 2026 | 16,700.00 | 16,700.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.41% | 1,123,142 |
| Apr 21, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 887,234 |
| Apr 20, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 471,787 |
| Apr 17, 2026 | 16,600.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 873,243 |
| Apr 16, 2026 | 16,900.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 1,026,594 |
| Apr 15, 2026 | 16,600.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | 0.60% | 1,202,147 |
| Apr 14, 2026 | 17,100.00 | 17,300.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.92% | 1,580,406 |
| Apr 13, 2026 | 17,200.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.58% | 1,130,513 |
| Apr 10, 2026 | 16,500.00 | 17,700.00 | 16,300.00 | 17,200.00 | 17,200.00 | 4.24% | 2,258,046 |
| Apr 9, 2026 | 16,800.00 | 16,900.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.20% | 924,428 |
| Apr 8, 2026 | 17,000.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.60% | 2,385,970 |
| Apr 7, 2026 | 16,500.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 0.61% | 1,513,989 |
| Apr 6, 2026 | 17,000.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | -2.94% | 1,460,684 |
| Apr 3, 2026 | 17,500.00 | 18,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | -2.86% | 1,866,712 |
| Apr 2, 2026 | 16,800.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 4.79% | 1,836,169 |
| Apr 1, 2026 | 17,600.00 | 17,600.00 | 16,400.00 | 16,700.00 | 16,700.00 | -3.47% | 2,942,242 |
| Mar 31, 2026 | 18,400.00 | 18,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | -5.98% | 2,994,030 |
| Mar 30, 2026 | 18,500.00 | 19,200.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,897,456 |
| Mar 27, 2026 | 18,800.00 | 19,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | -2.13% | 2,420,851 |
| Mar 26, 2026 | 18,300.00 | 19,000.00 | 17,600.00 | 18,800.00 | 18,800.00 | 3.30% | 2,663,614 |
| Mar 25, 2026 | 17,800.00 | 18,700.00 | 17,700.00 | 18,200.00 | 18,200.00 | 4.00% | 2,109,874 |
| Mar 24, 2026 | 17,500.00 | 18,300.00 | 16,500.00 | 17,500.00 | 17,500.00 | 0.57% | 1,919,064 |
| Mar 23, 2026 | 17,100.00 | 17,800.00 | 16,900.00 | 17,400.00 | 17,400.00 | 2.35% | 2,310,330 |
| Mar 20, 2026 | 17,800.00 | 18,400.00 | 16,600.00 | 17,000.00 | 17,000.00 | -4.49% | 3,072,303 |
| Mar 19, 2026 | 18,400.00 | 19,200.00 | 17,700.00 | 17,800.00 | 17,800.00 | -3.26% | 2,258,788 |
| Mar 18, 2026 | 16,800.00 | 18,400.00 | 16,700.00 | 18,400.00 | 18,400.00 | 9.52% | 2,885,299 |
| Mar 17, 2026 | 17,400.00 | 18,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.45% | 2,464,073 |
| Mar 16, 2026 | 18,100.00 | 18,500.00 | 16,300.00 | 17,400.00 | 17,400.00 | -3.33% | 3,248,411 |
| Mar 13, 2026 | 20,000.00 | 21,100.00 | 17,300.00 | 18,000.00 | 18,000.00 | -6.25% | 6,209,265 |
| Mar 12, 2026 | 18,800.00 | 19,700.00 | 18,300.00 | 19,200.00 | 19,200.00 | 5.49% | 4,111,522 |
| Mar 11, 2026 | 16,600.00 | 18,200.00 | 16,400.00 | 18,200.00 | 18,200.00 | 9.64% | 4,161,049 |
| Mar 10, 2026 | 17,700.00 | 18,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | -6.21% | 6,487,797 |
| Mar 9, 2026 | 20,000.00 | 21,500.00 | 17,700.00 | 17,700.00 | 17,700.00 | -9.69% | 8,580,193 |
| Mar 6, 2026 | 20,000.00 | 21,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | -2.00% | 6,996,939 |
| 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 |