PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam
· Delayed Price · Currency is VND 30,700
+2,000 (6.97%)
At close: Mar 6, 2026
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29,750.00 | 31,400.00 | 27,850.00 | 28,700.00 | 28,700.00 | -2.21% | 26,009,750 |
| Mar 4, 2026 | 28,200.00 | 29,350.00 | 27,300.00 | 29,350.00 | 29,350.00 | 6.92% | 29,126,780 |
| Mar 3, 2026 | 27,450.00 | 27,450.00 | 26,000.00 | 27,450.00 | 27,450.00 | 6.81% | 22,401,615 |
| Mar 2, 2026 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 6.86% | 2,775,533 |
| Feb 27, 2026 | 23,000.00 | 24,050.00 | 22,950.00 | 24,050.00 | 24,050.00 | 6.89% | 22,011,860 |
| Feb 26, 2026 | 21,650.00 | 22,600.00 | 21,650.00 | 22,500.00 | 22,500.00 | 3.69% | 7,794,339 |
| Feb 25, 2026 | 22,200.00 | 22,250.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.36% | 5,820,816 |
| Feb 24, 2026 | 21,150.00 | 22,000.00 | 20,900.00 | 22,000.00 | 22,000.00 | 4.51% | 6,540,007 |
| Feb 23, 2026 | 20,600.00 | 21,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | 4.99% | 3,598,320 |
| Feb 13, 2026 | 20,100.00 | 20,200.00 | 19,900.00 | 20,050.00 | 20,050.00 | -0.50% | 1,761,232 |
| Feb 12, 2026 | 20,500.00 | 20,600.00 | 20,100.00 | 20,150.00 | 20,150.00 | - | 1,156,380 |
| Feb 11, 2026 | 19,900.00 | 20,200.00 | 19,750.00 | 20,150.00 | 20,150.00 | 1.26% | 2,355,915 |
| Feb 10, 2026 | 21,000.00 | 21,200.00 | 19,600.00 | 19,900.00 | 19,900.00 | -4.78% | 5,352,892 |
| Feb 9, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | - | 2,349,685 |
| Feb 6, 2026 | 21,300.00 | 21,650.00 | 20,700.00 | 20,900.00 | 20,900.00 | -3.91% | 6,002,901 |
| Feb 5, 2026 | 22,700.00 | 22,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | -3.55% | 4,670,880 |
| Feb 4, 2026 | 21,900.00 | 23,000.00 | 21,700.00 | 22,550.00 | 22,550.00 | 2.97% | 10,287,000 |
| Feb 3, 2026 | 22,250.00 | 22,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.92% | 11,509,180 |
| Feb 2, 2026 | 20,600.00 | 21,700.00 | 20,300.00 | 21,700.00 | 21,700.00 | 4.58% | 6,916,774 |
| Jan 30, 2026 | 20,800.00 | 21,400.00 | 20,700.00 | 20,750.00 | 20,750.00 | 1.22% | 4,645,314 |
| Jan 29, 2026 | 21,100.00 | 21,100.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 2,516,434 |
| Jan 28, 2026 | 20,850.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | 2.19% | 8,286,962 |
| Jan 27, 2026 | 20,400.00 | 21,000.00 | 19,900.00 | 20,550.00 | 20,550.00 | 0.74% | 3,690,525 |
| Jan 26, 2026 | 19,900.00 | 20,850.00 | 19,850.00 | 20,400.00 | 20,400.00 | 2.77% | 6,400,485 |
| Jan 23, 2026 | 21,000.00 | 21,000.00 | 19,650.00 | 19,850.00 | 19,850.00 | -4.80% | 4,299,001 |
| Jan 22, 2026 | 20,850.00 | 21,150.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1.71% | 7,187,940 |
| Jan 21, 2026 | 20,100.00 | 20,500.00 | 19,350.00 | 20,500.00 | 20,500.00 | 0.99% | 7,479,025 |
| Jan 20, 2026 | 20,600.00 | 20,850.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.46% | 4,603,575 |
| Jan 19, 2026 | 20,900.00 | 21,050.00 | 20,400.00 | 20,600.00 | 20,600.00 | - | 3,026,259 |
| Jan 16, 2026 | 20,650.00 | 21,300.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.49% | 5,435,084 |
| Jan 15, 2026 | 20,900.00 | 21,100.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.91% | 5,348,360 |
| Jan 14, 2026 | 21,550.00 | 22,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.71% | 12,258,297 |
| Jan 13, 2026 | 19,850.00 | 21,050.00 | 19,700.00 | 21,050.00 | 21,050.00 | 6.85% | 6,922,481 |
| Jan 12, 2026 | 20,750.00 | 20,750.00 | 19,500.00 | 19,700.00 | 19,700.00 | -2.96% | 8,870,984 |
| Jan 9, 2026 | 20,650.00 | 21,350.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.17% | 6,811,923 |
| Jan 8, 2026 | 21,000.00 | 21,500.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1.22% | 13,069,627 |
| Jan 7, 2026 | 19,300.00 | 20,500.00 | 19,250.00 | 20,500.00 | 20,500.00 | 6.77% | 12,387,734 |
| Jan 6, 2026 | 18,850.00 | 19,400.00 | 18,800.00 | 19,200.00 | 19,200.00 | 2.13% | 7,421,980 |
| Jan 5, 2026 | 18,600.00 | 19,100.00 | 18,400.00 | 18,800.00 | 18,800.00 | 2.17% | 3,825,603 |
| Dec 31, 2025 | 18,850.00 | 18,850.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.13% | 1,957,051 |
| Dec 30, 2025 | 19,100.00 | 19,100.00 | 18,650.00 | 18,800.00 | 18,800.00 | -0.79% | 1,878,131 |
| Dec 29, 2025 | 18,600.00 | 19,200.00 | 18,600.00 | 18,950.00 | 18,950.00 | 2.43% | 3,915,063 |
| Dec 26, 2025 | 18,350.00 | 18,700.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.54% | 2,302,913 |
| Dec 25, 2025 | 18,900.00 | 18,950.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.65% | 1,782,910 |
| Dec 24, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 2.44% | 4,091,601 |
| Dec 23, 2025 | 18,600.00 | 18,850.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.27% | 3,526,820 |
| Dec 22, 2025 | 18,250.00 | 18,500.00 | 18,250.00 | 18,500.00 | 18,500.00 | 1.37% | 1,354,180 |
| Dec 19, 2025 | 18,300.00 | 18,550.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.27% | 1,561,838 |
| Dec 18, 2025 | 18,350.00 | 18,500.00 | 18,250.00 | 18,300.00 | 18,300.00 | -0.27% | 1,272,702 |
| Dec 17, 2025 | 18,250.00 | 18,600.00 | 18,100.00 | 18,350.00 | 18,350.00 | - | 2,135,486 |
| Dec 16, 2025 | 17,800.00 | 18,350.00 | 17,600.00 | 18,350.00 | 18,350.00 | 2.80% | 2,524,115 |
| Dec 15, 2025 | 17,400.00 | 17,950.00 | 17,300.00 | 17,850.00 | 17,850.00 | 2.59% | 3,491,629 |
| Dec 12, 2025 | 18,000.00 | 18,100.00 | 17,400.00 | 17,400.00 | 17,400.00 | -3.33% | 3,845,849 |
| Dec 11, 2025 | 18,200.00 | 18,300.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.28% | 1,470,973 |
| Dec 10, 2025 | 18,150.00 | 18,300.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 1,932,476 |
| Dec 9, 2025 | 18,400.00 | 18,500.00 | 17,950.00 | 18,100.00 | 18,100.00 | -1.63% | 4,304,605 |
| Dec 8, 2025 | 18,950.00 | 19,000.00 | 18,350.00 | 18,400.00 | 18,400.00 | -2.65% | 4,926,059 |
| Dec 5, 2025 | 19,000.00 | 19,350.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 3,929,036 |
| Dec 4, 2025 | 18,950.00 | 19,300.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1.33% | 6,578,983 |
| Dec 3, 2025 | 19,250.00 | 19,250.00 | 18,750.00 | 18,750.00 | 18,750.00 | -2.34% | 4,254,105 |
| Dec 2, 2025 | 18,850.00 | 19,400.00 | 18,800.00 | 19,200.00 | 19,200.00 | 2.40% | 5,568,195 |
| Dec 1, 2025 | 19,100.00 | 19,250.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.53% | 2,414,940 |
| Nov 28, 2025 | 18,750.00 | 19,400.00 | 18,750.00 | 18,850.00 | 18,850.00 | 1.34% | 8,739,088 |
| Nov 27, 2025 | 19,100.00 | 19,150.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.36% | 3,278,806 |
| Nov 26, 2025 | 18,700.00 | 19,150.00 | 18,650.00 | 19,050.00 | 19,050.00 | 2.97% | 5,241,504 |
| Nov 25, 2025 | 18,150.00 | 18,850.00 | 18,100.00 | 18,500.00 | 18,500.00 | 3.64% | 8,700,852 |
| Nov 24, 2025 | 18,100.00 | 18,200.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.83% | 1,547,806 |
| Nov 21, 2025 | 18,250.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.64% | 2,682,973 |
| Nov 20, 2025 | 18,500.00 | 18,600.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.27% | 2,863,730 |
| Nov 19, 2025 | 18,550.00 | 18,650.00 | 18,300.00 | 18,350.00 | 18,350.00 | -1.08% | 3,815,183 |
| Nov 18, 2025 | 18,750.00 | 18,800.00 | 18,400.00 | 18,550.00 | 18,550.00 | -0.80% | 3,288,218 |
| Nov 17, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 1.08% | 3,733,900 |
| Nov 14, 2025 | 18,500.00 | 18,700.00 | 18,350.00 | 18,500.00 | 18,500.00 | - | 2,956,660 |
| Nov 13, 2025 | 17,600.00 | 18,500.00 | 17,550.00 | 18,500.00 | 18,500.00 | 5.11% | 8,373,268 |
| Nov 12, 2025 | 17,350.00 | 17,800.00 | 17,350.00 | 17,600.00 | 17,600.00 | 2.03% | 1,742,051 |
| Nov 11, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,250.00 | 17,250.00 | -0.86% | 1,748,676 |
| Nov 10, 2025 | 17,700.00 | 17,700.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.14% | 1,502,058 |
| Nov 7, 2025 | 17,900.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.68% | 4,164,834 |
| Nov 6, 2025 | 18,100.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | -0.56% | 1,584,621 |
| Nov 5, 2025 | 17,250.00 | 18,150.00 | 17,150.00 | 18,000.00 | 18,000.00 | 4.05% | 6,403,454 |
| Nov 4, 2025 | 17,450.00 | 17,500.00 | 16,850.00 | 17,300.00 | 17,300.00 | -0.57% | 2,578,183 |
| Nov 3, 2025 | 17,850.00 | 17,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.14% | 1,557,983 |
| Oct 31, 2025 | 17,550.00 | 18,050.00 | 17,550.00 | 17,600.00 | 17,600.00 | 0.86% | 3,256,245 |
| Oct 30, 2025 | 17,750.00 | 17,750.00 | 17,400.00 | 17,450.00 | 17,450.00 | -1.13% | 1,121,504 |
| Oct 29, 2025 | 17,300.00 | 17,750.00 | 17,300.00 | 17,650.00 | 17,650.00 | 2.02% | 2,700,544 |
| Oct 28, 2025 | 17,200.00 | 17,350.00 | 16,950.00 | 17,300.00 | 17,300.00 | 1.17% | 1,502,252 |
| Oct 27, 2025 | 17,400.00 | 17,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.58% | 1,131,077 |
| Oct 24, 2025 | 17,650.00 | 17,650.00 | 17,050.00 | 17,200.00 | 17,200.00 | -1.15% | 1,222,717 |
| Oct 23, 2025 | 17,450.00 | 17,700.00 | 17,350.00 | 17,400.00 | 17,400.00 | 0.87% | 1,302,347 |
| Oct 22, 2025 | 17,000.00 | 17,250.00 | 16,900.00 | 17,250.00 | 17,250.00 | 1.47% | 1,464,788 |
| Oct 21, 2025 | 16,650.00 | 17,050.00 | 16,450.00 | 17,000.00 | 17,000.00 | 2.41% | 4,126,819 |
| Oct 20, 2025 | 17,350.00 | 17,500.00 | 16,450.00 | 16,600.00 | 16,600.00 | -4.32% | 2,771,605 |
| Oct 17, 2025 | 17,500.00 | 17,600.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.86% | 1,750,209 |
| Oct 16, 2025 | 17,600.00 | 17,700.00 | 17,450.00 | 17,500.00 | 17,500.00 | -0.28% | 1,336,790 |
| Oct 15, 2025 | 17,600.00 | 17,750.00 | 17,350.00 | 17,550.00 | 17,550.00 | 0.29% | 2,210,214 |
| Oct 14, 2025 | 17,950.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 5,025,432 |
| Oct 13, 2025 | 17,850.00 | 17,900.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.28% | 2,825,965 |
| Oct 10, 2025 | 18,150.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,950.00 | -0.55% | 1,785,440 |
| Oct 9, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,050.00 | 18,050.00 | - | 2,249,792 |
| Oct 8, 2025 | 18,150.00 | 18,250.00 | 17,950.00 | 18,050.00 | 18,050.00 | 0.84% | 2,228,204 |