Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam
· Delayed Price · Currency is VND 14,450
0.00 (0.00%)
At close: Dec 3, 2025
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,750.00 | 14,800.00 | 14,600.00 | 14,750.00 | 14,750.00 | 0.34% | 474,786 |
| Dec 4, 2025 | 14,450.00 | 14,750.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1.73% | 570,020 |
| Dec 3, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,450.00 | 14,450.00 | - | 87,075 |
| Dec 2, 2025 | 14,650.00 | 14,650.00 | 14,350.00 | 14,450.00 | 14,450.00 | -0.34% | 178,461 |
| Dec 1, 2025 | 14,550.00 | 14,750.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.34% | 192,188 |
| Nov 28, 2025 | 14,250.00 | 14,650.00 | 14,250.00 | 14,550.00 | 14,550.00 | 1.39% | 448,522 |
| Nov 27, 2025 | 14,400.00 | 14,500.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.35% | 69,074 |
| Nov 26, 2025 | 14,550.00 | 14,650.00 | 14,350.00 | 14,400.00 | 14,400.00 | - | 113,566 |
| Nov 25, 2025 | 14,150.00 | 14,600.00 | 14,150.00 | 14,400.00 | 14,400.00 | 2.13% | 178,110 |
| Nov 24, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | -0.70% | 20,847 |
| Nov 21, 2025 | 14,100.00 | 14,250.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 37,381 |
| Nov 20, 2025 | 14,250.00 | 14,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.05% | 29,923 |
| Nov 19, 2025 | 14,350.00 | 14,400.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.35% | 42,624 |
| Nov 18, 2025 | 14,150.00 | 14,400.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.70% | 90,864 |
| Nov 17, 2025 | 14,100.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.35% | 85,348 |
| Nov 14, 2025 | 14,250.00 | 14,250.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.35% | 45,778 |
| Nov 13, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 151,964 |
| Nov 12, 2025 | 13,850.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 63,855 |
| Nov 11, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 55,385 |
| Nov 10, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.36% | 57,500 |
| Nov 7, 2025 | 14,350.00 | 14,350.00 | 13,900.00 | 13,950.00 | 13,950.00 | -2.79% | 110,060 |
| Nov 6, 2025 | 14,450.00 | 14,450.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.69% | 40,736 |
| Nov 5, 2025 | 14,300.00 | 14,600.00 | 13,700.00 | 14,450.00 | 14,450.00 | -6.17% | 262,832 |
| Nov 4, 2025 | 15,300.00 | 15,500.00 | 15,150.00 | 15,400.00 | 14,400.00 | -1.28% | 172,283 |
| Nov 3, 2025 | 15,650.00 | 15,650.00 | 15,400.00 | 15,600.00 | 14,587.01 | - | 177,841 |
| Oct 31, 2025 | 15,500.00 | 15,700.00 | 15,500.00 | 15,600.00 | 14,587.01 | 0.65% | 238,846 |
| Oct 30, 2025 | 15,550.00 | 15,550.00 | 15,350.00 | 15,500.00 | 14,493.51 | - | 126,055 |
| Oct 29, 2025 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 14,493.51 | 2.99% | 218,979 |
| Oct 28, 2025 | 15,150.00 | 15,150.00 | 14,800.00 | 15,050.00 | 14,072.73 | - | 77,218 |
| Oct 27, 2025 | 15,150.00 | 15,150.00 | 15,000.00 | 15,050.00 | 14,072.73 | - | 43,754 |
| Oct 24, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,050.00 | 14,072.73 | 0.67% | 91,109 |
| Oct 23, 2025 | 14,900.00 | 15,050.00 | 14,900.00 | 14,950.00 | 13,979.22 | 0.34% | 69,473 |
| Oct 22, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 13,932.47 | 0.34% | 78,907 |
| Oct 21, 2025 | 14,900.00 | 14,900.00 | 14,600.00 | 14,850.00 | 13,885.71 | 1.02% | 120,313 |
| Oct 20, 2025 | 15,100.00 | 15,200.00 | 14,500.00 | 14,700.00 | 13,745.45 | -2.00% | 144,539 |
| Oct 17, 2025 | 15,100.00 | 15,150.00 | 15,000.00 | 15,000.00 | 14,025.97 | -0.66% | 61,269 |
| Oct 16, 2025 | 15,150.00 | 15,150.00 | 15,050.00 | 15,100.00 | 14,119.48 | - | 36,162 |
| Oct 15, 2025 | 15,100.00 | 15,150.00 | 15,000.00 | 15,100.00 | 14,119.48 | 1.00% | 202,740 |
| Oct 14, 2025 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 13,979.22 | -0.33% | 61,036 |
| Oct 13, 2025 | 14,900.00 | 15,050.00 | 14,800.00 | 15,000.00 | 14,025.97 | 0.67% | 50,996 |
| Oct 10, 2025 | 14,950.00 | 15,050.00 | 14,900.00 | 14,900.00 | 13,932.47 | -0.33% | 77,793 |
| Oct 9, 2025 | 15,050.00 | 15,100.00 | 14,900.00 | 14,950.00 | 13,979.22 | - | 29,712 |
| Oct 8, 2025 | 15,050.00 | 15,050.00 | 14,950.00 | 14,950.00 | 13,979.22 | -0.66% | 24,636 |
| Oct 7, 2025 | 15,000.00 | 15,050.00 | 14,900.00 | 15,050.00 | 14,072.73 | 0.33% | 20,838 |
| Oct 6, 2025 | 15,000.00 | 15,050.00 | 14,900.00 | 15,000.00 | 14,025.97 | - | 62,760 |
| Oct 3, 2025 | 14,950.00 | 15,100.00 | 14,800.00 | 15,000.00 | 14,025.97 | - | 84,646 |
| Oct 2, 2025 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 14,025.97 | 0.33% | 20,650 |
| Oct 1, 2025 | 14,850.00 | 15,050.00 | 14,850.00 | 14,950.00 | 13,979.22 | - | 64,210 |
| Sep 30, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,979.22 | -0.33% | 88,585 |
| Sep 29, 2025 | 15,100.00 | 15,150.00 | 15,000.00 | 15,000.00 | 14,025.97 | -1.32% | 93,297 |
| Sep 26, 2025 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 14,212.99 | - | 39,349 |
| Sep 25, 2025 | 15,250.00 | 15,250.00 | 15,100.00 | 15,200.00 | 14,212.99 | 1.00% | 137,512 |
| Sep 24, 2025 | 15,200.00 | 15,200.00 | 14,950.00 | 15,050.00 | 14,072.73 | - | 124,238 |
| Sep 23, 2025 | 15,100.00 | 15,250.00 | 15,050.00 | 15,050.00 | 14,072.73 | - | 191,018 |
| Sep 22, 2025 | 15,200.00 | 15,200.00 | 14,900.00 | 15,050.00 | 14,072.73 | -0.66% | 103,975 |
| Sep 19, 2025 | 15,150.00 | 15,200.00 | 15,100.00 | 15,150.00 | 14,166.23 | -0.33% | 13,620 |
| Sep 18, 2025 | 15,150.00 | 15,200.00 | 15,050.00 | 15,200.00 | 14,212.99 | - | 57,303 |
| Sep 17, 2025 | 15,250.00 | 15,400.00 | 15,200.00 | 15,200.00 | 14,212.99 | - | 74,653 |
| Sep 16, 2025 | 15,350.00 | 15,350.00 | 15,200.00 | 15,200.00 | 14,212.99 | -0.33% | 27,096 |
| Sep 15, 2025 | 15,050.00 | 15,300.00 | 15,050.00 | 15,250.00 | 14,259.74 | 0.33% | 126,518 |
| Sep 12, 2025 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 14,212.99 | - | 27,973 |
| Sep 11, 2025 | 14,950.00 | 15,450.00 | 14,900.00 | 15,200.00 | 14,212.99 | 0.66% | 277,017 |
| Sep 10, 2025 | 15,150.00 | 15,400.00 | 14,900.00 | 15,100.00 | 14,119.48 | -0.33% | 131,201 |
| Sep 9, 2025 | 15,200.00 | 15,200.00 | 14,850.00 | 15,150.00 | 14,166.23 | 0.33% | 201,118 |
| Sep 8, 2025 | 15,300.00 | 15,300.00 | 14,950.00 | 15,100.00 | 14,119.48 | -0.98% | 60,891 |
| Sep 5, 2025 | 15,150.00 | 15,350.00 | 15,050.00 | 15,250.00 | 14,259.74 | 0.66% | 123,639 |
| Sep 4, 2025 | 15,200.00 | 15,200.00 | 15,050.00 | 15,150.00 | 14,166.23 | - | 196,019 |
| Sep 3, 2025 | 15,100.00 | 15,150.00 | 15,000.00 | 15,150.00 | 14,166.23 | 0.33% | 109,480 |
| Aug 29, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 14,119.48 | 1.00% | 194,756 |
| Aug 28, 2025 | 15,050.00 | 15,050.00 | 14,900.00 | 14,950.00 | 13,979.22 | - | 65,996 |
| Aug 27, 2025 | 15,000.00 | 15,050.00 | 14,900.00 | 14,950.00 | 13,979.22 | - | 75,205 |
| Aug 26, 2025 | 14,950.00 | 15,000.00 | 14,850.00 | 14,950.00 | 13,979.22 | - | 136,813 |
| Aug 25, 2025 | 15,150.00 | 15,150.00 | 14,750.00 | 14,950.00 | 13,979.22 | -0.99% | 229,657 |
| Aug 22, 2025 | 15,100.00 | 15,200.00 | 14,800.00 | 15,100.00 | 14,119.48 | - | 280,808 |
| Aug 21, 2025 | 15,150.00 | 15,200.00 | 15,050.00 | 15,100.00 | 14,119.48 | -0.33% | 381,782 |
| Aug 20, 2025 | 15,450.00 | 15,450.00 | 15,050.00 | 15,150.00 | 14,166.23 | -1.94% | 393,243 |
| Aug 19, 2025 | 15,450.00 | 15,600.00 | 15,350.00 | 15,450.00 | 14,446.75 | 0.98% | 435,070 |
| Aug 18, 2025 | 15,300.00 | 15,350.00 | 15,200.00 | 15,300.00 | 14,306.49 | 0.33% | 188,728 |
| Aug 15, 2025 | 15,300.00 | 15,450.00 | 15,150.00 | 15,250.00 | 14,259.74 | - | 460,338 |
| Aug 14, 2025 | 15,250.00 | 15,350.00 | 15,200.00 | 15,250.00 | 14,259.74 | - | 482,416 |
| Aug 13, 2025 | 15,300.00 | 15,350.00 | 15,200.00 | 15,250.00 | 14,259.74 | 0.33% | 248,892 |
| Aug 12, 2025 | 15,350.00 | 15,400.00 | 15,150.00 | 15,200.00 | 14,212.99 | 0.33% | 458,265 |
| Aug 11, 2025 | 15,400.00 | 15,400.00 | 15,150.00 | 15,150.00 | 14,166.23 | -0.98% | 586,197 |
| Aug 8, 2025 | 15,250.00 | 15,400.00 | 15,150.00 | 15,300.00 | 14,306.49 | 0.66% | 627,696 |
| Aug 7, 2025 | 15,550.00 | 15,550.00 | 15,150.00 | 15,200.00 | 14,212.99 | -1.30% | 611,718 |
| Aug 6, 2025 | 15,400.00 | 15,550.00 | 15,200.00 | 15,400.00 | 14,400.00 | - | 386,711 |
| Aug 5, 2025 | 15,600.00 | 15,600.00 | 15,350.00 | 15,400.00 | 14,400.00 | -0.96% | 649,260 |
| Aug 4, 2025 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 14,540.26 | - | 111,814 |
| Aug 1, 2025 | 15,650.00 | 16,000.00 | 15,550.00 | 15,550.00 | 14,540.26 | -0.64% | 375,673 |
| Jul 31, 2025 | 15,700.00 | 15,700.00 | 15,600.00 | 15,650.00 | 14,633.77 | - | 87,270 |
| Jul 30, 2025 | 16,050.00 | 16,050.00 | 15,550.00 | 15,650.00 | 14,633.77 | -0.63% | 72,442 |
| Jul 29, 2025 | 15,650.00 | 16,200.00 | 15,500.00 | 15,750.00 | 14,727.27 | 1.29% | 912,408 |
| Jul 28, 2025 | 15,750.00 | 15,800.00 | 15,500.00 | 15,550.00 | 14,540.26 | -1.27% | 335,075 |
| Jul 25, 2025 | 15,800.00 | 15,850.00 | 15,600.00 | 15,750.00 | 14,727.27 | - | 98,582 |
| Jul 24, 2025 | 15,700.00 | 15,750.00 | 15,550.00 | 15,750.00 | 14,727.27 | 1.61% | 38,060 |
| Jul 23, 2025 | 15,600.00 | 16,200.00 | 15,450.00 | 15,500.00 | 14,493.51 | -0.64% | 422,357 |
| Jul 22, 2025 | 15,750.00 | 15,750.00 | 15,550.00 | 15,600.00 | 14,587.01 | -1.27% | 92,676 |
| Jul 21, 2025 | 15,900.00 | 16,100.00 | 15,700.00 | 15,800.00 | 14,774.03 | -0.63% | 684,303 |
| Jul 18, 2025 | 15,400.00 | 16,000.00 | 15,400.00 | 15,900.00 | 14,867.53 | 2.25% | 249,845 |
| Jul 17, 2025 | 15,600.00 | 15,600.00 | 15,400.00 | 15,550.00 | 14,540.26 | - | 199,706 |