PetroVietnam Technical Services Corporation (HNX:PVS)
Vietnam
· Delayed Price · Currency is VND 36,200
-1,900 (-4.99%)
At close: Apr 28, 2026
HNX:PVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38,200.00 | 38,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | -4.99% | 4,214,408 |
| Apr 24, 2026 | 37,400.00 | 39,100.00 | 37,400.00 | 38,100.00 | 38,100.00 | 1.87% | 2,891,616 |
| Apr 23, 2026 | 38,100.00 | 38,600.00 | 36,300.00 | 37,400.00 | 37,400.00 | -1.58% | 5,593,021 |
| Apr 22, 2026 | 38,500.00 | 39,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.30% | 2,221,852 |
| Apr 21, 2026 | 38,300.00 | 39,200.00 | 37,800.00 | 38,500.00 | 38,500.00 | 0.52% | 3,264,577 |
| Apr 20, 2026 | 35,300.00 | 39,300.00 | 35,300.00 | 38,300.00 | 38,300.00 | -1.03% | 2,076,727 |
| Apr 17, 2026 | 38,800.00 | 39,500.00 | 38,100.00 | 38,700.00 | 38,700.00 | 1.04% | 3,026,450 |
| Apr 16, 2026 | 38,700.00 | 39,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.03% | 2,626,182 |
| Apr 15, 2026 | 38,000.00 | 39,500.00 | 36,200.00 | 38,700.00 | 38,700.00 | 0.26% | 3,449,955 |
| Apr 14, 2026 | 39,600.00 | 39,800.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.78% | 3,950,959 |
| Apr 13, 2026 | 39,700.00 | 40,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.76% | 2,797,786 |
| Apr 10, 2026 | 37,100.00 | 40,500.00 | 37,000.00 | 39,600.00 | 39,600.00 | 5.60% | 6,860,979 |
| Apr 9, 2026 | 38,200.00 | 38,800.00 | 35,000.00 | 37,500.00 | 37,500.00 | -1.83% | 3,757,790 |
| Apr 8, 2026 | 38,100.00 | 38,900.00 | 37,700.00 | 38,200.00 | 38,200.00 | 2.14% | 6,090,992 |
| Apr 7, 2026 | 37,900.00 | 38,400.00 | 36,600.00 | 37,400.00 | 37,400.00 | -1.06% | 4,694,065 |
| Apr 6, 2026 | 40,400.00 | 40,700.00 | 37,600.00 | 37,800.00 | 37,800.00 | -6.44% | 6,956,268 |
| Apr 3, 2026 | 40,600.00 | 41,100.00 | 40,100.00 | 40,400.00 | 40,400.00 | 0.50% | 3,981,424 |
| Apr 2, 2026 | 40,000.00 | 41,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | - | 3,280,738 |
| Apr 1, 2026 | 41,500.00 | 41,700.00 | 39,900.00 | 40,200.00 | 40,200.00 | -1.71% | 7,770,396 |
| Mar 31, 2026 | 42,800.00 | 43,200.00 | 40,700.00 | 40,900.00 | 40,900.00 | -4.44% | 7,515,179 |
| Mar 30, 2026 | 43,200.00 | 44,300.00 | 42,500.00 | 42,800.00 | 42,800.00 | - | 5,250,417 |
| Mar 27, 2026 | 42,500.00 | 43,100.00 | 41,800.00 | 42,800.00 | 42,800.00 | 1.90% | 5,916,008 |
| Mar 26, 2026 | 42,500.00 | 42,600.00 | 40,700.00 | 42,000.00 | 42,000.00 | -0.47% | 5,054,184 |
| Mar 25, 2026 | 41,000.00 | 43,400.00 | 39,500.00 | 42,200.00 | 42,200.00 | 2.93% | 7,268,879 |
| Mar 24, 2026 | 41,300.00 | 41,500.00 | 40,200.00 | 41,000.00 | 41,000.00 | 1.23% | 4,735,801 |
| Mar 23, 2026 | 40,000.00 | 41,200.00 | 38,700.00 | 40,500.00 | 40,500.00 | 1.25% | 6,475,099 |
| Mar 20, 2026 | 43,000.00 | 43,100.00 | 39,600.00 | 40,000.00 | 40,000.00 | -6.76% | 9,593,935 |
| Mar 19, 2026 | 43,000.00 | 44,000.00 | 41,400.00 | 42,900.00 | 42,900.00 | -0.23% | 7,395,185 |
| Mar 18, 2026 | 40,000.00 | 44,000.00 | 39,600.00 | 43,000.00 | 43,000.00 | 7.50% | 11,998,631 |
| Mar 17, 2026 | 42,000.00 | 42,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | -4.31% | 5,407,674 |
| Mar 16, 2026 | 40,300.00 | 42,100.00 | 38,800.00 | 41,800.00 | 41,800.00 | 4.50% | 12,103,097 |
| Mar 13, 2026 | 43,600.00 | 45,400.00 | 39,700.00 | 40,000.00 | 40,000.00 | -8.05% | 17,298,360 |
| Mar 12, 2026 | 46,000.00 | 46,600.00 | 42,500.00 | 43,500.00 | 43,500.00 | -3.33% | 8,660,174 |
| Mar 11, 2026 | 42,000.00 | 45,000.00 | 39,800.00 | 45,000.00 | 45,000.00 | 6.64% | 8,441,555 |
| Mar 10, 2026 | 45,900.00 | 46,800.00 | 41,400.00 | 42,200.00 | 42,200.00 | -8.06% | 20,856,760 |
| Mar 9, 2026 | 51,800.00 | 56,100.00 | 45,900.00 | 45,900.00 | 45,900.00 | -10.00% | 19,439,530 |
| 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 |