Phuong Dong Viet Shipping and Logistics Corporation (HOSE:PDV)
Vietnam
· Delayed Price · Currency is VND 9,330.00
-20.00 (-0.21%)
At close: Apr 28, 2026
HOSE:PDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,400.00 | 9,400.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.21% | 12,328 |
| Apr 24, 2026 | 9,340.00 | 9,350.00 | 9,330.00 | 9,350.00 | 9,350.00 | 0.21% | 3,930 |
| Apr 23, 2026 | 9,470.00 | 9,550.00 | 9,330.00 | 9,330.00 | 9,330.00 | -1.58% | 29,069 |
| Apr 22, 2026 | 9,790.00 | 9,790.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.86% | 44,935 |
| Apr 21, 2026 | 9,610.00 | 9,850.00 | 9,600.00 | 9,660.00 | 9,660.00 | -0.82% | 65,401 |
| Apr 20, 2026 | 9,810.00 | 9,810.00 | 9,500.00 | 9,740.00 | 9,740.00 | 2.42% | 32,963 |
| Apr 17, 2026 | 9,340.00 | 9,510.00 | 9,340.00 | 9,510.00 | 9,510.00 | 1.82% | 42,846 |
| Apr 16, 2026 | 9,300.00 | 9,340.00 | 9,300.00 | 9,340.00 | 9,340.00 | 0.21% | 21,400 |
| Apr 15, 2026 | 9,330.00 | 9,330.00 | 9,310.00 | 9,320.00 | 9,320.00 | -0.11% | 5,224 |
| Apr 14, 2026 | 9,370.00 | 9,370.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.43% | 11,100 |
| Apr 13, 2026 | 9,440.00 | 9,440.00 | 9,300.00 | 9,370.00 | 9,370.00 | - | 18,885 |
| Apr 10, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,370.00 | 9,370.00 | -0.85% | 33,312 |
| Apr 9, 2026 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.63% | 7,635 |
| Apr 8, 2026 | 9,560.00 | 9,560.00 | 9,240.00 | 9,510.00 | 9,510.00 | 1.93% | 20,081 |
| Apr 7, 2026 | 9,320.00 | 9,500.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.86% | 5,901 |
| Apr 6, 2026 | 9,250.00 | 9,320.00 | 9,250.00 | 9,250.00 | 9,250.00 | - | 22,466 |
| Apr 3, 2026 | 9,300.00 | 9,300.00 | 9,210.00 | 9,250.00 | 9,250.00 | -0.64% | 21,700 |
| Apr 2, 2026 | 9,350.00 | 9,350.00 | 9,150.00 | 9,310.00 | 9,310.00 | -2.00% | 23,501 |
| Apr 1, 2026 | 9,220.00 | 9,840.00 | 9,190.00 | 9,500.00 | 9,500.00 | 3.04% | 50,005 |
| Mar 31, 2026 | 9,220.00 | 9,290.00 | 9,200.00 | 9,220.00 | 9,220.00 | 0.22% | 31,133 |
| Mar 30, 2026 | 9,250.00 | 9,350.00 | 9,180.00 | 9,200.00 | 9,200.00 | -0.54% | 24,400 |
| Mar 27, 2026 | 9,170.00 | 9,350.00 | 9,170.00 | 9,250.00 | 9,250.00 | 0.33% | 13,031 |
| Mar 26, 2026 | 9,220.00 | 9,220.00 | 9,150.00 | 9,220.00 | 9,220.00 | - | 74,096 |
| Mar 25, 2026 | 9,160.00 | 9,590.00 | 9,140.00 | 9,220.00 | 9,220.00 | 0.77% | 38,756 |
| Mar 24, 2026 | 9,150.00 | 9,290.00 | 9,110.00 | 9,150.00 | 9,150.00 | - | 185,550 |
| Mar 23, 2026 | 9,600.00 | 9,600.00 | 9,150.00 | 9,150.00 | 9,150.00 | -4.69% | 108,262 |
| Mar 20, 2026 | 9,780.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.94% | 55,635 |
| Mar 19, 2026 | 9,760.00 | 9,900.00 | 9,760.00 | 9,790.00 | 9,790.00 | -2.10% | 14,760 |
| Mar 18, 2026 | 9,800.00 | 10,200.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 27,300 |
| Mar 17, 2026 | 9,920.00 | 9,950.00 | 9,740.00 | 9,800.00 | 9,800.00 | -1.21% | 116,258 |
| Mar 16, 2026 | 9,980.00 | 9,980.00 | 9,650.00 | 9,920.00 | 9,920.00 | -0.60% | 79,391 |
| Mar 13, 2026 | 10,150.00 | 10,200.00 | 9,950.00 | 9,980.00 | 9,980.00 | -1.67% | 101,228 |
| Mar 12, 2026 | 10,250.00 | 10,700.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.46% | 63,806 |
| Mar 11, 2026 | 9,870.00 | 10,300.00 | 9,870.00 | 10,300.00 | 10,300.00 | 3.00% | 77,737 |
| Mar 10, 2026 | 10,200.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 116,157 |
| Mar 9, 2026 | 11,300.00 | 11,350.00 | 10,100.00 | 10,200.00 | 10,200.00 | -5.99% | 414,610 |
| Mar 6, 2026 | 11,000.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,850.00 | -2.25% | 224,063 |
| Mar 5, 2026 | 11,200.00 | 11,400.00 | 10,650.00 | 11,100.00 | 11,100.00 | -0.89% | 443,736 |
| Mar 4, 2026 | 11,300.00 | 11,550.00 | 10,500.00 | 11,200.00 | 11,200.00 | 0.45% | 419,702 |
| Mar 3, 2026 | 11,000.00 | 11,200.00 | 10,600.00 | 11,150.00 | 11,150.00 | 4.69% | 484,114 |
| Mar 2, 2026 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 6.61% | 363,557 |
| Feb 27, 2026 | 9,670.00 | 10,100.00 | 9,670.00 | 9,990.00 | 9,990.00 | 3.31% | 231,694 |
| Feb 26, 2026 | 9,610.00 | 9,690.00 | 9,570.00 | 9,670.00 | 9,670.00 | -0.21% | 40,719 |
| Feb 25, 2026 | 9,780.00 | 9,780.00 | 9,580.00 | 9,690.00 | 9,690.00 | - | 22,122 |
| Feb 24, 2026 | 9,780.00 | 9,790.00 | 9,680.00 | 9,690.00 | 9,690.00 | -0.51% | 22,778 |
| Feb 23, 2026 | 9,640.00 | 9,830.00 | 9,640.00 | 9,740.00 | 9,740.00 | 1.04% | 32,229 |
| Feb 13, 2026 | 9,600.00 | 9,660.00 | 9,460.00 | 9,640.00 | 9,640.00 | -0.21% | 18,702 |
| Feb 12, 2026 | 9,820.00 | 9,820.00 | 9,500.00 | 9,660.00 | 9,660.00 | 1.90% | 1,290 |
| Feb 11, 2026 | 9,430.00 | 9,550.00 | 9,430.00 | 9,480.00 | 9,480.00 | -0.11% | 19,017 |
| Feb 10, 2026 | 9,740.00 | 9,740.00 | 9,490.00 | 9,490.00 | 9,490.00 | -0.63% | 38,232 |
| Feb 9, 2026 | 9,500.00 | 9,830.00 | 9,500.00 | 9,550.00 | 9,550.00 | 0.53% | 12,669 |
| Feb 6, 2026 | 9,740.00 | 9,740.00 | 9,300.00 | 9,500.00 | 9,500.00 | -2.56% | 74,800 |
| Feb 5, 2026 | 9,690.00 | 9,850.00 | 9,690.00 | 9,750.00 | 9,750.00 | -0.41% | 19,816 |
| Feb 4, 2026 | 9,680.00 | 9,840.00 | 9,640.00 | 9,790.00 | 9,790.00 | 0.51% | 63,592 |
| Feb 3, 2026 | 9,650.00 | 9,880.00 | 9,650.00 | 9,740.00 | 9,740.00 | 1.04% | 115,437 |
| Feb 2, 2026 | 9,750.00 | 9,790.00 | 9,460.00 | 9,640.00 | 9,640.00 | -1.83% | 169,285 |
| Jan 30, 2026 | 9,780.00 | 9,900.00 | 9,780.00 | 9,820.00 | 9,820.00 | - | 95,826 |
| Jan 29, 2026 | 9,930.00 | 9,930.00 | 9,800.00 | 9,820.00 | 9,820.00 | -0.51% | 148,534 |
| Jan 28, 2026 | 9,980.00 | 9,980.00 | 9,800.00 | 9,870.00 | 9,870.00 | 0.20% | 27,419 |
| Jan 27, 2026 | 9,780.00 | 9,900.00 | 9,780.00 | 9,850.00 | 9,850.00 | 0.10% | 16,462 |
| Jan 26, 2026 | 10,200.00 | 10,200.00 | 9,830.00 | 9,840.00 | 9,840.00 | 0.72% | 190,897 |
| Jan 23, 2026 | 9,880.00 | 9,940.00 | 9,760.00 | 9,770.00 | 9,770.00 | -1.41% | 73,330 |
| Jan 22, 2026 | 9,710.00 | 10,000.00 | 9,710.00 | 9,910.00 | 9,910.00 | 2.69% | 107,714 |
| Jan 21, 2026 | 9,850.00 | 9,850.00 | 9,620.00 | 9,650.00 | 9,650.00 | -2.03% | 80,364 |
| Jan 20, 2026 | 9,960.00 | 9,990.00 | 9,700.00 | 9,850.00 | 9,850.00 | -1.10% | 64,424 |
| Jan 19, 2026 | 10,000.00 | 10,050.00 | 9,850.00 | 9,960.00 | 9,960.00 | -0.40% | 72,499 |
| Jan 16, 2026 | 10,150.00 | 10,250.00 | 9,930.00 | 10,000.00 | 10,000.00 | - | 185,864 |
| Jan 15, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 25,709 |
| Jan 14, 2026 | 10,000.00 | 10,150.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.10% | 66,777 |
| Jan 13, 2026 | 9,950.00 | 10,100.00 | 9,800.00 | 9,990.00 | 9,990.00 | 0.91% | 60,110 |
| Jan 12, 2026 | 9,870.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 0.51% | 164,526 |
| Jan 9, 2026 | 9,880.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,850.00 | 0.51% | 59,006 |
| Jan 8, 2026 | 10,050.00 | 10,100.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 31,349 |
| Jan 7, 2026 | 9,610.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2.06% | 41,224 |
| Jan 6, 2026 | 9,690.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 0.10% | 29,727 |
| Jan 5, 2026 | 9,850.00 | 9,850.00 | 9,590.00 | 9,690.00 | 9,690.00 | -2.12% | 5,976 |
| Dec 31, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | - | 49,618 |
| Dec 30, 2025 | 10,100.00 | 10,100.00 | 9,740.00 | 9,900.00 | 9,900.00 | -0.40% | 18,421 |
| Dec 29, 2025 | 10,200.00 | 10,200.00 | 9,710.00 | 9,940.00 | 9,940.00 | 0.61% | 1,211 |
| Dec 26, 2025 | 9,860.00 | 9,880.00 | 9,700.00 | 9,880.00 | 9,880.00 | -1.10% | 26,780 |
| Dec 25, 2025 | 9,900.00 | 9,990.00 | 9,850.00 | 9,990.00 | 9,990.00 | -0.10% | 32,749 |
| Dec 24, 2025 | 9,950.00 | 10,000.00 | 9,860.00 | 10,000.00 | 10,000.00 | - | 60,553 |
| Dec 23, 2025 | 10,000.00 | 10,000.00 | 9,930.00 | 10,000.00 | 10,000.00 | -0.99% | 39,913 |
| Dec 22, 2025 | 10,050.00 | 10,100.00 | 9,950.00 | 10,100.00 | 10,100.00 | - | 72,024 |
| Dec 19, 2025 | 10,000.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.46% | 37,813 |
| Dec 18, 2025 | 10,050.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | -0.49% | 34,459 |
| Dec 17, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.44% | 8,356 |
| Dec 16, 2025 | 9,800.00 | 10,450.00 | 9,800.00 | 10,450.00 | 10,450.00 | -0.48% | 22,566 |
| Dec 15, 2025 | 10,350.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.96% | 17,639 |
| Dec 12, 2025 | 10,150.00 | 10,400.00 | 9,820.00 | 10,400.00 | 10,400.00 | -0.95% | 65,661 |
| Dec 11, 2025 | 10,050.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | - | 48,681 |
| Dec 10, 2025 | 10,700.00 | 10,700.00 | 10,000.00 | 10,500.00 | 10,500.00 | - | 58,107 |
| Dec 9, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.33% | 19,506 |
| Dec 8, 2025 | 10,850.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,750.00 | -1.38% | 12,112 |
| Dec 5, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 33,202 |
| Dec 4, 2025 | 10,800.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | 0.46% | 21,970 |
| Dec 3, 2025 | 11,000.00 | 11,150.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.36% | 37,176 |
| Dec 2, 2025 | 10,600.00 | 11,050.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1.54% | 60,638 |
| Dec 1, 2025 | 10,833.33 | 10,916.67 | 10,833.33 | 10,833.33 | 10,833.33 | - | 106,384 |
| Nov 28, 2025 | 10,791.67 | 10,875.00 | 10,791.67 | 10,833.33 | 10,833.33 | 0.39% | 56,930 |