Skip to main content
PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
32,400
-700 (-2.11%)
At close: Dec 5, 2025

HNX:PVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533,600.0033,800.0032,400.0032,400.0032,400.00-2.11%4,337,057
Dec 4, 202532,500.0033,400.0032,200.0033,100.0033,100.001.85%4,390,665
Dec 3, 202532,800.0033,800.0032,300.0032,500.0032,500.00-0.91%5,538,977
Dec 2, 202532,000.0032,800.0032,000.0032,800.0032,800.002.50%4,120,662
Dec 1, 202532,400.0032,800.0032,000.0032,000.0032,000.00-0.62%2,194,209
Nov 28, 202531,800.0033,100.0031,800.0032,200.0032,200.001.26%5,135,268
Nov 27, 202532,400.0032,800.0031,800.0031,800.0031,800.000.67%3,363,380
Nov 26, 202531,121.5031,775.7031,028.0431,588.7931,588.791.81%3,193,379
Nov 25, 202530,934.5831,588.7930,841.1231,028.0431,028.040.30%3,600,970
Nov 24, 202531,495.3331,869.1630,934.5830,934.5830,934.58-1.78%3,147,492
Nov 21, 202531,775.7032,242.9931,121.5031,495.3331,495.33-2.03%4,399,184
Nov 20, 202532,242.9932,616.8231,308.4132,149.5332,149.53-0.58%2,697,468
Nov 19, 202532,523.3633,084.1132,336.4532,336.4532,336.45-0.57%4,739,231
Nov 18, 202532,710.2833,084.1132,242.9932,523.3632,523.36-1.14%5,740,067
Nov 17, 202532,803.7433,457.9432,242.9932,897.2032,897.20-5,638,033
Nov 14, 202532,429.9133,364.4932,336.4532,897.2032,897.201.73%7,847,830
Nov 13, 202531,028.0433,271.0330,654.2132,336.4532,336.453.90%14,962,462
Nov 12, 202530,560.7531,308.4130,467.2931,121.5031,121.502.15%3,395,028
Nov 11, 202531,028.0431,214.9530,186.9230,467.2930,467.29-1.51%3,666,994
Nov 10, 202531,775.7031,962.6230,934.5830,934.5830,934.58-2.65%5,925,546
Nov 7, 202532,242.9932,990.6531,308.4131,775.7031,775.70-1.45%11,190,883
Nov 6, 202532,056.0832,710.2831,214.9532,242.9932,242.991.17%7,420,909
Nov 5, 202530,186.9232,616.8229,906.5431,869.1631,869.165.90%18,171,349
Nov 4, 202530,373.8330,467.2928,971.9630,093.4630,093.46-0.92%5,662,700
Nov 3, 202530,654.2131,588.7930,373.8330,373.8330,373.83-0.91%4,022,431
Oct 31, 202530,186.9231,962.6230,000.0030,654.2130,654.211.55%9,043,431
Oct 30, 202529,906.5430,560.7529,532.7130,186.9230,186.921.25%4,857,993
Oct 29, 202529,439.2530,186.9229,439.2529,813.0829,813.081.27%3,796,341
Oct 28, 202528,971.9629,626.1727,663.5529,439.2529,439.251.61%4,700,049
Oct 27, 202529,439.2530,280.3728,785.0528,971.9628,971.96-0.64%2,606,073
Oct 24, 202528,878.5130,093.4628,878.5129,158.8829,158.881.63%6,355,074
Oct 23, 202528,691.5929,532.7128,504.6728,691.5928,691.591.32%4,730,386
Oct 22, 202527,196.2628,317.7627,102.8028,317.7628,317.764.48%3,996,346
Oct 21, 202526,355.1427,476.6426,355.1427,102.8027,102.802.84%5,867,378
Oct 20, 202528,411.2228,785.0526,355.1426,355.1426,355.14-7.24%5,893,344
Oct 17, 202529,158.8829,158.8828,411.2228,411.2228,411.21-2.25%3,205,585
Oct 16, 202528,504.6729,345.7928,317.7629,065.4229,065.421.97%4,556,268
Oct 15, 202529,439.2529,532.7128,411.2228,504.6728,504.67-2.87%6,439,520
Oct 14, 202529,813.0830,373.8329,158.8829,345.7929,345.79-1.57%6,350,564
Oct 13, 202530,654.2130,654.2129,719.6329,813.0829,813.08-2.74%5,372,726
Oct 10, 202531,121.5031,401.8730,654.2130,654.2130,654.21-1.80%3,131,188
Oct 9, 202530,467.2931,308.4130,000.0031,214.9531,214.953.09%4,774,014
Oct 8, 202530,747.6630,841.1230,000.0030,280.3730,280.371.25%1,860,154
Oct 7, 202530,373.8330,747.6629,906.5429,906.5429,906.54-0.93%2,648,608
Oct 6, 202529,439.2530,373.8329,439.2530,186.9230,186.922.54%2,695,565
Oct 3, 202530,373.8330,467.2929,345.7929,439.2529,439.25-3.08%4,416,489
Oct 2, 202530,747.6630,934.5830,186.9230,373.8330,373.83-0.91%3,600,138
Oct 1, 202530,654.2130,934.5830,560.7530,654.2130,654.21-2,086,323
Sep 30, 202531,495.3331,682.2430,373.8330,654.2130,654.21-2.67%5,244,728
Sep 29, 202531,495.3332,056.0831,495.3331,495.3331,495.33-0.59%1,740,890
Sep 26, 202532,336.4532,336.4531,682.2431,682.2431,682.24-1.45%2,844,110
Sep 25, 202531,962.6232,429.9131,962.6232,149.5332,149.531.18%2,710,261
Sep 24, 202531,775.7032,149.5331,401.8731,775.7031,775.700.59%2,562,307
Sep 23, 202531,588.7932,056.0831,588.7931,588.7931,588.79-1,206,468
Sep 22, 202532,336.4532,523.3631,401.8731,588.7931,588.79-2.03%3,963,674
Sep 19, 202532,429.9132,803.7432,242.9932,242.9932,242.99-0.58%2,328,175
Sep 18, 202533,084.1133,271.0332,336.4532,429.9132,429.91-1.98%3,426,848
Sep 17, 202533,271.0333,831.7832,897.2033,084.1133,084.110.85%6,705,679
Sep 16, 202533,457.9433,738.3232,710.2832,803.7432,803.74-0.85%5,432,581
Sep 15, 202533,084.1133,644.8632,803.7433,084.1133,084.11-3,861,630
Sep 12, 202532,149.5333,457.9431,962.6233,084.1133,084.113.51%9,749,117
Sep 11, 202532,336.4532,616.8231,682.2431,962.6231,962.62-0.29%3,338,186
Sep 10, 202531,962.6232,523.3631,775.7032,056.0832,056.071.48%3,800,154
Sep 9, 202531,495.3331,869.1631,401.8731,588.7931,588.790.30%2,727,323
Sep 8, 202532,897.2033,177.5731,495.3331,495.3331,495.33-3.99%5,934,354
Sep 5, 202532,803.7433,738.3232,523.3632,803.7432,803.74-7,998,952
Sep 4, 202533,177.5733,177.5732,616.8232,803.7432,803.74-5,647,511
Sep 3, 202531,869.1632,990.6531,869.1632,803.7432,803.743.54%4,894,432
Aug 29, 202531,775.7032,056.0831,588.7931,682.2431,682.24-0.29%5,100,211
Aug 28, 202532,056.0832,336.4531,588.7931,775.7031,775.70-1.16%3,845,605
Aug 27, 202531,495.3332,523.3631,308.4132,149.5332,149.532.08%5,512,294
Aug 26, 202530,841.1231,588.7930,560.7531,495.3331,495.332.12%4,742,343
Aug 25, 202532,056.0832,429.9130,747.6630,841.1230,841.12-3.51%6,419,995
Aug 22, 202532,710.2833,551.4031,682.2431,962.6231,962.62-2.29%8,598,548
Aug 21, 202533,177.5733,457.9432,523.3632,710.2832,710.28-0.85%7,110,998
Aug 20, 202534,672.9034,953.2732,242.9932,990.6532,990.65-4.59%12,465,521
Aug 19, 202534,766.3635,700.9434,392.5234,579.4434,579.44-0.54%8,760,942
Aug 18, 202534,579.4435,700.9434,392.5234,766.3634,766.360.81%9,689,411
Aug 15, 202535,046.7335,981.3134,112.1534,485.9834,485.98-1.60%11,591,866
Aug 14, 202534,299.0735,046.7333,925.2335,046.7335,046.732.18%9,865,783
Aug 13, 202535,420.5635,607.4834,018.6934,299.0734,299.07-3.17%14,170,373
Aug 12, 202535,981.3136,448.6034,579.4435,420.5635,420.561.34%10,789,088
Aug 11, 202535,514.0236,074.7734,579.4434,953.2734,953.27-0.80%8,162,543
Aug 8, 202532,336.4535,514.0232,336.4535,233.6535,233.648.96%29,023,685
Aug 7, 202532,336.4532,897.2032,056.0832,336.4532,336.45-5,521,601
Aug 6, 202531,308.4132,897.2030,934.5832,336.4532,336.453.28%8,397,667
Aug 5, 202531,869.1632,336.4530,841.1231,308.4131,308.41-1.76%11,713,889
Aug 4, 202532,523.3632,523.3631,588.7931,869.1631,869.16-1.16%6,618,405
Aug 1, 202532,056.0832,803.7432,056.0832,242.9932,242.990.58%8,237,736
Jul 31, 202532,990.6533,925.2331,962.6232,056.0832,056.07-2.28%11,900,818
Jul 30, 202532,149.5332,897.2031,962.6232,803.7432,803.742.63%10,343,484
Jul 29, 202531,962.6233,457.9431,962.6231,962.6231,962.62-17,780,436
Jul 28, 202532,056.0832,429.9131,775.7031,962.6231,962.62-0.29%9,748,286
Jul 25, 202532,429.9132,990.6532,056.0832,056.0832,056.07-0.87%8,459,544
Jul 24, 202531,869.1632,710.2831,682.2432,336.4532,336.452.37%12,264,703
Jul 23, 202531,308.4131,869.1631,028.0431,588.7931,588.791.20%8,526,893
Jul 22, 202531,308.4131,495.3330,934.5831,214.9531,214.95-5,032,189
Jul 21, 202531,962.6232,429.9131,214.9531,214.9531,214.95-2.34%6,231,403
Jul 18, 202531,308.4132,242.9931,214.9531,962.6231,962.622.40%10,743,559
Jul 17, 202530,934.5831,775.7030,841.1231,214.9531,214.951.21%8,103,548