PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam
· Delayed Price · Currency is VND 45,900
-5,100 (-10.00%)
At close: Mar 9, 2026
HNX:PVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51,000.00 | 53,500.00 | 49,500.00 | 51,000.00 | 51,000.00 | - | 15,277,587 |
| Mar 5, 2026 | 52,200.00 | 55,000.00 | 47,000.00 | 51,000.00 | 51,000.00 | -1.92% | 24,182,810 |
| Mar 4, 2026 | 54,700.00 | 56,000.00 | 50,600.00 | 52,000.00 | 52,000.00 | -4.76% | 14,449,550 |
| Mar 3, 2026 | 54,000.00 | 56,400.00 | 49,500.00 | 54,600.00 | 54,600.00 | 4.80% | 19,631,970 |
| Mar 2, 2026 | 48,200.00 | 52,100.00 | 47,900.00 | 52,100.00 | 52,100.00 | 9.92% | 15,971,360 |
| Feb 27, 2026 | 46,300.00 | 49,400.00 | 46,000.00 | 47,400.00 | 47,400.00 | 2.38% | 10,308,160 |
| Feb 26, 2026 | 47,500.00 | 47,500.00 | 45,500.00 | 46,300.00 | 46,300.00 | -1.49% | 7,473,396 |
| Feb 25, 2026 | 47,100.00 | 48,900.00 | 46,000.00 | 47,000.00 | 47,000.00 | - | 9,723,105 |
| Feb 24, 2026 | 47,400.00 | 48,000.00 | 46,400.00 | 47,000.00 | 47,000.00 | -0.84% | 8,169,682 |
| Feb 23, 2026 | 44,300.00 | 47,800.00 | 44,300.00 | 47,400.00 | 47,400.00 | 7.00% | 8,738,159 |
| Feb 13, 2026 | 43,900.00 | 44,300.00 | 42,800.00 | 44,300.00 | 44,300.00 | 0.91% | 4,592,565 |
| Feb 12, 2026 | 42,900.00 | 45,000.00 | 42,900.00 | 43,900.00 | 43,900.00 | 2.57% | 6,039,434 |
| Feb 11, 2026 | 42,300.00 | 42,900.00 | 41,400.00 | 42,800.00 | 42,800.00 | 1.42% | 7,393,537 |
| Feb 10, 2026 | 45,900.00 | 46,600.00 | 41,400.00 | 42,200.00 | 42,200.00 | -8.06% | 14,119,930 |
| Feb 9, 2026 | 46,600.00 | 46,600.00 | 44,400.00 | 45,900.00 | 45,900.00 | 3.38% | 5,103,808 |
| Feb 6, 2026 | 45,600.00 | 46,600.00 | 42,400.00 | 44,400.00 | 44,400.00 | -2.63% | 16,434,040 |
| Feb 5, 2026 | 46,700.00 | 47,400.00 | 45,200.00 | 45,600.00 | 45,600.00 | -2.36% | 9,104,399 |
| Feb 4, 2026 | 47,000.00 | 47,300.00 | 45,400.00 | 46,700.00 | 46,700.00 | - | 8,088,945 |
| Feb 3, 2026 | 48,100.00 | 49,000.00 | 45,000.00 | 46,700.00 | 46,700.00 | -2.91% | 12,279,860 |
| Feb 2, 2026 | 45,400.00 | 48,400.00 | 44,300.00 | 48,100.00 | 48,100.00 | 5.95% | 12,722,620 |
| Jan 30, 2026 | 43,500.00 | 47,800.00 | 43,500.00 | 45,400.00 | 45,400.00 | 4.37% | 11,352,310 |
| Jan 29, 2026 | 44,000.00 | 44,800.00 | 41,900.00 | 43,500.00 | 43,500.00 | - | 9,691,141 |
| Jan 28, 2026 | 40,800.00 | 44,800.00 | 40,800.00 | 43,500.00 | 43,500.00 | 6.62% | 29,461,180 |
| Jan 27, 2026 | 39,400.00 | 41,800.00 | 38,500.00 | 40,800.00 | 40,800.00 | 3.55% | 12,377,632 |
| Jan 26, 2026 | 38,800.00 | 40,500.00 | 38,200.00 | 39,400.00 | 39,400.00 | 1.81% | 9,209,005 |
| Jan 23, 2026 | 41,000.00 | 41,000.00 | 38,300.00 | 38,700.00 | 38,700.00 | -3.73% | 8,515,173 |
| Jan 22, 2026 | 41,300.00 | 42,500.00 | 40,000.00 | 40,200.00 | 40,200.00 | -2.90% | 9,379,231 |
| Jan 21, 2026 | 38,500.00 | 41,400.00 | 37,400.00 | 41,400.00 | 41,400.00 | 7.81% | 13,977,880 |
| Jan 20, 2026 | 39,400.00 | 39,900.00 | 38,400.00 | 38,400.00 | 38,400.00 | -2.78% | 8,154,497 |
| Jan 19, 2026 | 38,500.00 | 39,800.00 | 38,200.00 | 39,500.00 | 39,500.00 | 2.60% | 7,093,674 |
| Jan 16, 2026 | 39,800.00 | 40,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | -3.02% | 10,254,430 |
| Jan 15, 2026 | 40,300.00 | 41,500.00 | 39,000.00 | 39,700.00 | 39,700.00 | -1.49% | 11,414,150 |
| Jan 14, 2026 | 39,600.00 | 43,000.00 | 39,600.00 | 40,300.00 | 40,300.00 | 1.77% | 15,401,990 |
| Jan 13, 2026 | 36,000.00 | 39,600.00 | 36,000.00 | 39,600.00 | 39,600.00 | 10.00% | 14,632,570 |
| Jan 12, 2026 | 36,700.00 | 37,500.00 | 35,000.00 | 36,000.00 | 36,000.00 | -1.91% | 13,311,750 |
| Jan 9, 2026 | 38,000.00 | 38,600.00 | 36,500.00 | 36,700.00 | 36,700.00 | -1.34% | 6,348,889 |
| Jan 8, 2026 | 36,100.00 | 38,300.00 | 36,100.00 | 37,200.00 | 37,200.00 | 3.33% | 16,623,488 |
| Jan 7, 2026 | 35,900.00 | 36,600.00 | 35,400.00 | 36,000.00 | 36,000.00 | 0.56% | 8,460,879 |
| Jan 6, 2026 | 35,600.00 | 36,600.00 | 35,300.00 | 35,800.00 | 35,800.00 | 0.85% | 8,894,348 |
| Jan 5, 2026 | 34,900.00 | 36,500.00 | 34,400.00 | 35,500.00 | 35,500.00 | 3.50% | 12,198,480 |
| Dec 31, 2025 | 34,700.00 | 34,900.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.87% | 3,490,128 |
| Dec 30, 2025 | 35,100.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | -1.42% | 3,699,522 |
| Dec 29, 2025 | 33,800.00 | 35,900.00 | 33,700.00 | 35,100.00 | 35,100.00 | 4.15% | 11,578,060 |
| Dec 26, 2025 | 32,400.00 | 33,900.00 | 32,200.00 | 33,700.00 | 33,700.00 | 4.01% | 5,593,797 |
| Dec 25, 2025 | 33,600.00 | 34,200.00 | 32,400.00 | 32,400.00 | 32,400.00 | -3.57% | 5,107,045 |
| Dec 24, 2025 | 34,200.00 | 34,400.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.75% | 6,141,093 |
| Dec 23, 2025 | 33,200.00 | 34,600.00 | 32,900.00 | 34,200.00 | 34,200.00 | 3.32% | 11,852,370 |
| Dec 22, 2025 | 32,400.00 | 33,200.00 | 32,300.00 | 33,100.00 | 33,100.00 | 2.48% | 5,564,126 |
| Dec 19, 2025 | 32,800.00 | 33,100.00 | 32,300.00 | 32,300.00 | 32,300.00 | -1.52% | 3,531,076 |
| Dec 18, 2025 | 32,400.00 | 32,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | 1.23% | 2,925,803 |
| Dec 17, 2025 | 32,300.00 | 33,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 0.93% | 5,664,546 |
| Dec 16, 2025 | 31,000.00 | 32,500.00 | 30,600.00 | 32,100.00 | 32,100.00 | 3.55% | 4,229,330 |
| Dec 15, 2025 | 30,200.00 | 31,100.00 | 28,200.00 | 31,000.00 | 31,000.00 | 2.65% | 2,811,362 |
| Dec 12, 2025 | 31,400.00 | 31,400.00 | 30,100.00 | 30,200.00 | 30,200.00 | -3.51% | 4,210,026 |
| Dec 11, 2025 | 31,700.00 | 31,900.00 | 31,300.00 | 31,300.00 | 31,300.00 | -0.32% | 1,857,825 |
| Dec 10, 2025 | 31,000.00 | 31,600.00 | 31,000.00 | 31,400.00 | 31,400.00 | 1.29% | 1,771,095 |
| Dec 9, 2025 | 31,800.00 | 31,900.00 | 30,800.00 | 31,000.00 | 31,000.00 | -2.52% | 3,601,337 |
| Dec 8, 2025 | 32,500.00 | 32,600.00 | 31,500.00 | 31,800.00 | 31,800.00 | -1.85% | 3,791,271 |
| Dec 5, 2025 | 33,600.00 | 33,800.00 | 32,400.00 | 32,400.00 | 32,400.00 | -2.11% | 4,337,057 |
| Dec 4, 2025 | 32,500.00 | 33,400.00 | 32,200.00 | 33,100.00 | 33,100.00 | 1.85% | 4,390,665 |
| Dec 3, 2025 | 32,800.00 | 33,800.00 | 32,300.00 | 32,500.00 | 32,500.00 | -0.91% | 5,538,977 |
| Dec 2, 2025 | 32,000.00 | 32,800.00 | 32,000.00 | 32,800.00 | 32,800.00 | 2.50% | 4,120,662 |
| Dec 1, 2025 | 32,400.00 | 32,800.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.62% | 2,194,209 |
| Nov 28, 2025 | 31,800.00 | 33,100.00 | 31,800.00 | 32,200.00 | 32,200.00 | 1.26% | 5,135,268 |
| Nov 27, 2025 | 32,400.00 | 32,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.67% | 3,363,380 |
| Nov 26, 2025 | 31,121.50 | 31,775.70 | 31,028.04 | 31,588.79 | 31,588.79 | 1.81% | 3,193,379 |
| Nov 25, 2025 | 30,934.58 | 31,588.79 | 30,841.12 | 31,028.04 | 31,028.04 | 0.30% | 3,600,970 |
| Nov 24, 2025 | 31,495.33 | 31,869.16 | 30,934.58 | 30,934.58 | 30,934.58 | -1.78% | 3,147,492 |
| Nov 21, 2025 | 31,775.70 | 32,242.99 | 31,121.50 | 31,495.33 | 31,495.33 | -2.03% | 4,399,184 |
| Nov 20, 2025 | 32,242.99 | 32,616.82 | 31,308.41 | 32,149.53 | 32,149.53 | -0.58% | 2,697,468 |
| Nov 19, 2025 | 32,523.36 | 33,084.11 | 32,336.45 | 32,336.45 | 32,336.45 | -0.57% | 4,739,231 |
| Nov 18, 2025 | 32,710.28 | 33,084.11 | 32,242.99 | 32,523.36 | 32,523.36 | -1.14% | 5,740,067 |
| Nov 17, 2025 | 32,803.74 | 33,457.94 | 32,242.99 | 32,897.20 | 32,897.20 | - | 5,638,033 |
| Nov 14, 2025 | 32,429.91 | 33,364.49 | 32,336.45 | 32,897.20 | 32,897.20 | 1.73% | 7,847,830 |
| Nov 13, 2025 | 31,028.04 | 33,271.03 | 30,654.21 | 32,336.45 | 32,336.45 | 3.90% | 14,962,462 |
| Nov 12, 2025 | 30,560.75 | 31,308.41 | 30,467.29 | 31,121.50 | 31,121.50 | 2.15% | 3,395,028 |
| Nov 11, 2025 | 31,028.04 | 31,214.95 | 30,186.92 | 30,467.29 | 30,467.29 | -1.51% | 3,666,994 |
| Nov 10, 2025 | 31,775.70 | 31,962.62 | 30,934.58 | 30,934.58 | 30,934.58 | -2.65% | 5,925,546 |
| Nov 7, 2025 | 32,242.99 | 32,990.65 | 31,308.41 | 31,775.70 | 31,775.70 | -1.45% | 11,190,883 |
| Nov 6, 2025 | 32,056.08 | 32,710.28 | 31,214.95 | 32,242.99 | 32,242.99 | 1.17% | 7,420,909 |
| Nov 5, 2025 | 30,186.92 | 32,616.82 | 29,906.54 | 31,869.16 | 31,869.16 | 5.90% | 18,171,349 |
| Nov 4, 2025 | 30,373.83 | 30,467.29 | 28,971.96 | 30,093.46 | 30,093.46 | -0.92% | 5,662,700 |
| Nov 3, 2025 | 30,654.21 | 31,588.79 | 30,373.83 | 30,373.83 | 30,373.83 | -0.91% | 4,022,431 |
| Oct 31, 2025 | 30,186.92 | 31,962.62 | 30,000.00 | 30,654.21 | 30,654.21 | 1.55% | 9,043,431 |
| Oct 30, 2025 | 29,906.54 | 30,560.75 | 29,532.71 | 30,186.92 | 30,186.92 | 1.25% | 4,857,993 |
| Oct 29, 2025 | 29,439.25 | 30,186.92 | 29,439.25 | 29,813.08 | 29,813.08 | 1.27% | 3,796,341 |
| Oct 28, 2025 | 28,971.96 | 29,626.17 | 27,663.55 | 29,439.25 | 29,439.25 | 1.61% | 4,700,049 |
| Oct 27, 2025 | 29,439.25 | 30,280.37 | 28,785.05 | 28,971.96 | 28,971.96 | -0.64% | 2,606,073 |
| Oct 24, 2025 | 28,878.51 | 30,093.46 | 28,878.51 | 29,158.88 | 29,158.88 | 1.63% | 6,355,074 |
| Oct 23, 2025 | 28,691.59 | 29,532.71 | 28,504.67 | 28,691.59 | 28,691.59 | 1.32% | 4,730,386 |
| Oct 22, 2025 | 27,196.26 | 28,317.76 | 27,102.80 | 28,317.76 | 28,317.76 | 4.48% | 3,996,346 |
| Oct 21, 2025 | 26,355.14 | 27,476.64 | 26,355.14 | 27,102.80 | 27,102.80 | 2.84% | 5,867,378 |
| Oct 20, 2025 | 28,411.22 | 28,785.05 | 26,355.14 | 26,355.14 | 26,355.14 | -7.24% | 5,893,344 |
| Oct 17, 2025 | 29,158.88 | 29,158.88 | 28,411.22 | 28,411.22 | 28,411.21 | -2.25% | 3,205,585 |
| Oct 16, 2025 | 28,504.67 | 29,345.79 | 28,317.76 | 29,065.42 | 29,065.42 | 1.97% | 4,556,268 |
| Oct 15, 2025 | 29,439.25 | 29,532.71 | 28,411.22 | 28,504.67 | 28,504.67 | -2.87% | 6,439,520 |
| Oct 14, 2025 | 29,813.08 | 30,373.83 | 29,158.88 | 29,345.79 | 29,345.79 | -1.57% | 6,350,564 |
| Oct 13, 2025 | 30,654.21 | 30,654.21 | 29,719.63 | 29,813.08 | 29,813.08 | -2.74% | 5,372,726 |
| Oct 10, 2025 | 31,121.50 | 31,401.87 | 30,654.21 | 30,654.21 | 30,654.21 | -1.80% | 3,131,188 |
| Oct 9, 2025 | 30,467.29 | 31,308.41 | 30,000.00 | 31,214.95 | 31,214.95 | 3.09% | 4,774,014 |