Pacific Petroleum Transportation JSC (HOSE:PVP)
Vietnam
· Delayed Price · Currency is VND 18,200
+350 (1.96%)
At close: Mar 6, 2026
HOSE:PVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,000.00 | 18,800.00 | 17,150.00 | 18,200.00 | 18,200.00 | 1.96% | 2,602,452 |
| Mar 5, 2026 | 18,500.00 | 20,000.00 | 17,850.00 | 17,850.00 | 17,850.00 | -6.05% | 3,181,405 |
| Mar 4, 2026 | 19,000.00 | 19,400.00 | 17,800.00 | 19,000.00 | 19,000.00 | 4.68% | 5,020,972 |
| Mar 3, 2026 | 18,200.00 | 18,200.00 | 17,200.00 | 18,150.00 | 18,150.00 | 6.45% | 3,623,198 |
| Mar 2, 2026 | 17,050.00 | 17,050.00 | 17,000.00 | 17,050.00 | 17,050.00 | 6.90% | 2,823,351 |
| Feb 27, 2026 | 15,350.00 | 16,200.00 | 15,350.00 | 15,950.00 | 15,950.00 | 4.25% | 3,217,483 |
| Feb 26, 2026 | 15,250.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.66% | 207,637 |
| Feb 25, 2026 | 15,500.00 | 15,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | -0.65% | 347,934 |
| Feb 24, 2026 | 15,200.00 | 15,300.00 | 15,050.00 | 15,300.00 | 15,300.00 | 0.66% | 213,840 |
| Feb 23, 2026 | 14,850.00 | 15,500.00 | 14,850.00 | 15,200.00 | 15,200.00 | 2.70% | 136,870 |
| Feb 13, 2026 | 14,850.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 43,691 |
| Feb 12, 2026 | 14,650.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 1.02% | 42,568 |
| Feb 11, 2026 | 14,650.00 | 14,700.00 | 14,600.00 | 14,650.00 | 14,650.00 | 0.34% | 73,124 |
| Feb 10, 2026 | 14,800.00 | 14,900.00 | 14,300.00 | 14,600.00 | 14,600.00 | -1.35% | 299,024 |
| Feb 9, 2026 | 14,850.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 68,621 |
| Feb 6, 2026 | 15,050.00 | 15,100.00 | 14,650.00 | 14,800.00 | 14,800.00 | -2.63% | 313,330 |
| Feb 5, 2026 | 15,500.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.30% | 245,499 |
| Feb 4, 2026 | 15,250.00 | 15,600.00 | 15,150.00 | 15,400.00 | 15,400.00 | 1.65% | 603,767 |
| Feb 3, 2026 | 15,200.00 | 15,400.00 | 15,100.00 | 15,150.00 | 15,150.00 | 1.00% | 401,895 |
| Feb 2, 2026 | 14,700.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.39% | 242,004 |
| Jan 30, 2026 | 14,800.00 | 14,950.00 | 14,650.00 | 14,650.00 | 14,650.00 | - | 183,334 |
| Jan 29, 2026 | 14,800.00 | 14,850.00 | 14,400.00 | 14,650.00 | 14,650.00 | -1.01% | 60,308 |
| Jan 28, 2026 | 14,400.00 | 14,950.00 | 14,400.00 | 14,800.00 | 14,800.00 | 2.78% | 264,594 |
| Jan 27, 2026 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.70% | 169,635 |
| Jan 26, 2026 | 14,750.00 | 14,850.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.39% | 371,561 |
| Jan 23, 2026 | 15,000.00 | 15,200.00 | 14,600.00 | 14,650.00 | 14,650.00 | -2.33% | 178,190 |
| Jan 22, 2026 | 15,450.00 | 15,450.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 787,303 |
| Jan 21, 2026 | 15,200.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | - | 915,296 |
| Jan 20, 2026 | 15,050.00 | 15,450.00 | 15,050.00 | 15,200.00 | 15,200.00 | 1.00% | 970,274 |
| Jan 19, 2026 | 15,400.00 | 15,400.00 | 14,900.00 | 15,050.00 | 15,050.00 | - | 226,890 |
| Jan 16, 2026 | 15,100.00 | 15,600.00 | 15,000.00 | 15,050.00 | 15,050.00 | - | 829,960 |
| Jan 15, 2026 | 15,300.00 | 15,350.00 | 15,000.00 | 15,050.00 | 15,050.00 | -1.31% | 342,254 |
| Jan 14, 2026 | 15,600.00 | 15,800.00 | 15,000.00 | 15,250.00 | 15,250.00 | -0.97% | 1,499,424 |
| Jan 13, 2026 | 14,950.00 | 15,450.00 | 14,600.00 | 15,400.00 | 15,400.00 | 3.01% | 791,387 |
| Jan 12, 2026 | 15,450.00 | 15,600.00 | 14,800.00 | 14,950.00 | 14,950.00 | -3.24% | 455,529 |
| Jan 9, 2026 | 14,600.00 | 15,550.00 | 14,550.00 | 15,450.00 | 15,450.00 | 6.19% | 1,732,967 |
| Jan 8, 2026 | 14,550.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | - | 320,243 |
| Jan 7, 2026 | 14,400.00 | 14,550.00 | 14,250.00 | 14,550.00 | 14,550.00 | 3.93% | 382,694 |
| Jan 6, 2026 | 13,850.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.36% | 378,781 |
| Jan 5, 2026 | 14,000.00 | 14,250.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 514,131 |
| Dec 31, 2025 | 13,950.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1.08% | 150,341 |
| Dec 30, 2025 | 13,950.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.07% | 70,716 |
| Dec 29, 2025 | 13,800.00 | 14,250.00 | 13,750.00 | 14,000.00 | 14,000.00 | 0.72% | 82,500 |
| Dec 26, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 91,908 |
| Dec 25, 2025 | 14,000.00 | 14,100.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 30,515 |
| Dec 24, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 68,891 |
| Dec 23, 2025 | 14,000.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 91,852 |
| Dec 22, 2025 | 14,000.00 | 14,150.00 | 13,950.00 | 14,100.00 | 14,100.00 | 0.71% | 23,734 |
| Dec 19, 2025 | 14,000.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 32,228 |
| Dec 18, 2025 | 14,100.00 | 14,150.00 | 13,850.00 | 14,000.00 | 14,000.00 | -0.71% | 42,406 |
| Dec 17, 2025 | 14,150.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.35% | 35,326 |
| Dec 16, 2025 | 13,850.00 | 14,150.00 | 13,800.00 | 14,150.00 | 14,150.00 | 1.80% | 117,829 |
| Dec 15, 2025 | 13,850.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 126,576 |
| Dec 12, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.42% | 152,954 |
| Dec 11, 2025 | 14,150.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | - | 150,519 |
| Dec 10, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.35% | 134,688 |
| Dec 9, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,150.00 | 14,150.00 | -1.74% | 270,549 |
| Dec 8, 2025 | 14,750.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | -2.37% | 279,862 |
| 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 |