PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam
· Delayed Price · Currency is VND 18,750
-450 (-2.34%)
At close: Dec 3, 2025
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 18,250.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.65% | 2,215,267 |
| Oct 6, 2025 | 17,800.00 | 18,200.00 | 17,800.00 | 18,200.00 | 18,200.00 | 2.54% | 2,689,208 |
| Oct 3, 2025 | 18,000.00 | 18,000.00 | 17,750.00 | 17,750.00 | 17,750.00 | -1.39% | 2,890,886 |
| Oct 2, 2025 | 18,050.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 2,175,479 |
| Oct 1, 2025 | 18,150.00 | 18,150.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.83% | 2,962,965 |
| Sep 30, 2025 | 18,500.00 | 18,550.00 | 17,900.00 | 18,150.00 | 18,150.00 | -1.89% | 5,220,603 |
| Sep 29, 2025 | 18,650.00 | 18,650.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 2,637,629 |
| Sep 26, 2025 | 19,300.00 | 19,300.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.65% | 4,103,515 |
| Sep 25, 2025 | 18,700.00 | 19,500.00 | 18,700.00 | 19,200.00 | 19,200.00 | 3.23% | 11,014,400 |
| Sep 24, 2025 | 18,750.00 | 18,750.00 | 18,350.00 | 18,600.00 | 18,600.00 | - | 2,649,257 |
| Sep 23, 2025 | 18,100.00 | 18,750.00 | 18,100.00 | 18,600.00 | 18,600.00 | 2.48% | 4,361,310 |
| Sep 22, 2025 | 18,300.00 | 18,600.00 | 18,050.00 | 18,150.00 | 18,150.00 | -0.27% | 3,397,194 |
| Sep 19, 2025 | 18,250.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 1,611,058 |
| Sep 18, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 2,112,267 |
| Sep 17, 2025 | 18,250.00 | 18,750.00 | 18,250.00 | 18,300.00 | 18,300.00 | 0.83% | 5,407,923 |
| Sep 16, 2025 | 18,400.00 | 18,450.00 | 18,100.00 | 18,150.00 | 18,150.00 | -0.82% | 3,704,434 |
| Sep 15, 2025 | 18,200.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.10% | 2,784,491 |
| Sep 12, 2025 | 17,950.00 | 18,300.00 | 17,900.00 | 18,100.00 | 18,100.00 | 1.40% | 2,902,867 |
| Sep 11, 2025 | 18,000.00 | 18,100.00 | 17,700.00 | 17,850.00 | 17,850.00 | -0.56% | 1,906,234 |
| Sep 10, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 17,950.00 | 17,950.00 | 0.84% | 1,179,767 |
| Sep 9, 2025 | 17,900.00 | 18,000.00 | 17,650.00 | 17,800.00 | 17,800.00 | -0.56% | 3,996,558 |
| Sep 8, 2025 | 18,300.00 | 18,450.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.45% | 4,073,604 |
| Sep 5, 2025 | 18,550.00 | 18,900.00 | 18,350.00 | 18,350.00 | 18,350.00 | - | 4,972,430 |
| Sep 4, 2025 | 18,300.00 | 18,600.00 | 18,200.00 | 18,350.00 | 18,350.00 | 1.10% | 3,868,540 |
| Sep 3, 2025 | 18,100.00 | 18,400.00 | 18,000.00 | 18,150.00 | 18,150.00 | 1.11% | 2,872,352 |
| Aug 29, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | - | 2,875,207 |
| Aug 28, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | 0.28% | 1,931,221 |
| Aug 27, 2025 | 18,000.00 | 18,250.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.28% | 2,905,457 |
| Aug 26, 2025 | 17,700.00 | 18,000.00 | 17,650.00 | 17,850.00 | 17,850.00 | 0.85% | 2,779,972 |
| Aug 25, 2025 | 18,000.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.12% | 3,614,060 |
| Aug 22, 2025 | 18,100.00 | 18,500.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.10% | 4,790,060 |
| Aug 21, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.36% | 3,767,892 |
| Aug 20, 2025 | 19,000.00 | 19,050.00 | 18,200.00 | 18,350.00 | 18,350.00 | -3.42% | 8,062,412 |
| Aug 19, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.78% | 5,692,057 |
| Aug 18, 2025 | 18,900.00 | 19,150.00 | 18,700.00 | 19,150.00 | 19,150.00 | 2.41% | 5,194,207 |
| Aug 15, 2025 | 18,900.00 | 19,300.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 7,161,729 |
| Aug 14, 2025 | 18,900.00 | 18,950.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 5,425,548 |
| Aug 13, 2025 | 19,200.00 | 19,200.00 | 18,550.00 | 18,700.00 | 18,700.00 | -1.32% | 6,505,123 |
| Aug 12, 2025 | 18,950.00 | 19,450.00 | 18,750.00 | 18,950.00 | 18,950.00 | 0.80% | 11,052,980 |
| Aug 11, 2025 | 19,250.00 | 19,250.00 | 18,750.00 | 18,800.00 | 18,800.00 | -0.79% | 6,572,263 |
| Aug 8, 2025 | 18,300.00 | 19,150.00 | 18,300.00 | 18,950.00 | 18,950.00 | 4.12% | 14,926,080 |
| Aug 7, 2025 | 18,500.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | -0.82% | 5,478,696 |
| Aug 6, 2025 | 18,100.00 | 18,450.00 | 18,000.00 | 18,350.00 | 18,350.00 | 1.94% | 5,731,658 |
| Aug 5, 2025 | 18,250.00 | 18,350.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 8,062,187 |
| Aug 4, 2025 | 18,050.00 | 18,300.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.09% | 4,785,378 |
| Aug 1, 2025 | 18,000.00 | 18,650.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1.39% | 7,570,265 |
| Jul 31, 2025 | 18,200.00 | 18,350.00 | 17,950.00 | 18,050.00 | 18,050.00 | - | 2,907,667 |
| Jul 30, 2025 | 18,350.00 | 18,450.00 | 17,900.00 | 18,050.00 | 18,050.00 | -0.28% | 3,601,216 |
| Jul 29, 2025 | 18,750.00 | 19,150.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.95% | 7,600,384 |
| Jul 28, 2025 | 18,750.00 | 18,900.00 | 18,550.00 | 18,650.00 | 18,650.00 | -0.27% | 4,919,993 |
| Jul 25, 2025 | 18,400.00 | 18,850.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.91% | 5,258,811 |
| Jul 24, 2025 | 18,300.00 | 18,550.00 | 18,250.00 | 18,350.00 | 18,350.00 | 0.55% | 4,247,385 |
| Jul 23, 2025 | 18,100.00 | 18,300.00 | 18,050.00 | 18,250.00 | 18,250.00 | 1.39% | 3,427,752 |
| Jul 22, 2025 | 18,050.00 | 18,100.00 | 17,850.00 | 18,000.00 | 18,000.00 | -0.28% | 3,845,876 |
| Jul 21, 2025 | 18,400.00 | 18,550.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.37% | 3,160,303 |
| Jul 18, 2025 | 18,150.00 | 18,450.00 | 18,050.00 | 18,300.00 | 18,300.00 | 1.10% | 4,177,142 |
| Jul 17, 2025 | 18,100.00 | 18,300.00 | 18,050.00 | 18,100.00 | 18,100.00 | 0.28% | 2,825,950 |