PetroVietnam Transportation Corporation (HOSE:PVT)
Vietnam
· Delayed Price · Currency is VND 21,550
-1,600 (-6.91%)
At close: Apr 28, 2026
HOSE:PVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,150.00 | 23,350.00 | 21,550.00 | 21,550.00 | 21,550.00 | -6.91% | 14,394,897 |
| Apr 24, 2026 | 24,350.00 | 24,350.00 | 23,150.00 | 23,150.00 | 23,150.00 | -2.73% | 6,597,832 |
| Apr 23, 2026 | 22,300.00 | 23,800.00 | 22,250.00 | 23,800.00 | 23,800.00 | 6.97% | 18,577,090 |
| Apr 22, 2026 | 22,400.00 | 22,700.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.68% | 6,578,258 |
| Apr 21, 2026 | 21,550.00 | 22,600.00 | 21,400.00 | 22,100.00 | 22,100.00 | 2.55% | 9,204,827 |
| Apr 20, 2026 | 21,800.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.92% | 2,326,317 |
| Apr 17, 2026 | 21,350.00 | 22,000.00 | 21,250.00 | 21,750.00 | 21,750.00 | 2.35% | 4,435,603 |
| Apr 16, 2026 | 21,450.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.47% | 3,182,731 |
| Apr 15, 2026 | 21,850.00 | 22,050.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.29% | 7,634,810 |
| Apr 14, 2026 | 22,700.00 | 22,750.00 | 21,800.00 | 21,850.00 | 21,850.00 | -2.67% | 5,149,055 |
| Apr 13, 2026 | 22,500.00 | 22,800.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.22% | 5,052,076 |
| Apr 10, 2026 | 21,850.00 | 23,000.00 | 21,550.00 | 22,500.00 | 22,500.00 | 3.69% | 10,009,604 |
| Apr 9, 2026 | 21,800.00 | 21,950.00 | 21,450.00 | 21,700.00 | 21,700.00 | -1.36% | 3,284,455 |
| Apr 8, 2026 | 21,450.00 | 22,050.00 | 21,050.00 | 22,000.00 | 22,000.00 | 5.26% | 8,841,021 |
| Apr 7, 2026 | 20,700.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.72% | 3,856,982 |
| Apr 6, 2026 | 21,200.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | -1.89% | 5,426,650 |
| Apr 3, 2026 | 21,900.00 | 22,100.00 | 21,150.00 | 21,150.00 | 21,150.00 | -1.86% | 6,513,259 |
| Apr 2, 2026 | 21,900.00 | 22,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | -0.92% | 5,946,704 |
| Apr 1, 2026 | 22,050.00 | 22,550.00 | 21,750.00 | 21,750.00 | 21,750.00 | -0.23% | 8,168,265 |
| Mar 31, 2026 | 22,100.00 | 22,350.00 | 21,750.00 | 21,800.00 | 21,800.00 | -0.23% | 7,244,391 |
| Mar 30, 2026 | 22,450.00 | 23,200.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.02% | 12,209,417 |
| Mar 27, 2026 | 22,500.00 | 22,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | -0.45% | 9,323,420 |
| Mar 26, 2026 | 21,850.00 | 22,700.00 | 21,150.00 | 22,400.00 | 22,400.00 | 3.23% | 13,276,207 |
| Mar 25, 2026 | 21,550.00 | 22,250.00 | 21,300.00 | 21,700.00 | 21,700.00 | 2.36% | 8,817,215 |
| Mar 24, 2026 | 21,650.00 | 21,800.00 | 20,250.00 | 21,200.00 | 21,200.00 | -0.24% | 12,585,140 |
| Mar 23, 2026 | 21,750.00 | 22,200.00 | 20,750.00 | 21,250.00 | 21,250.00 | -2.30% | 11,361,100 |
| Mar 20, 2026 | 23,600.00 | 23,650.00 | 21,700.00 | 21,750.00 | 21,750.00 | -6.65% | 16,266,750 |
| Mar 19, 2026 | 24,550.00 | 24,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | -6.05% | 11,289,884 |
| Mar 18, 2026 | 23,300.00 | 24,800.00 | 23,000.00 | 24,800.00 | 24,800.00 | 6.90% | 13,290,220 |
| Mar 17, 2026 | 24,700.00 | 24,750.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.73% | 8,824,488 |
| Mar 16, 2026 | 24,950.00 | 25,100.00 | 22,950.00 | 24,100.00 | 24,100.00 | -2.23% | 23,205,460 |
| Mar 13, 2026 | 26,800.00 | 27,850.00 | 24,650.00 | 24,650.00 | 24,650.00 | -6.98% | 24,674,690 |
| Mar 12, 2026 | 28,100.00 | 28,150.00 | 26,400.00 | 26,500.00 | 26,500.00 | -4.50% | 11,061,100 |
| Mar 11, 2026 | 25,500.00 | 27,750.00 | 25,100.00 | 27,750.00 | 27,750.00 | 4.32% | 22,522,540 |
| Mar 10, 2026 | 27,000.00 | 29,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | -6.99% | 14,970,220 |
| Mar 9, 2026 | 32,700.00 | 32,700.00 | 28,600.00 | 28,600.00 | 28,600.00 | -6.84% | 23,599,210 |
| Mar 6, 2026 | 29,700.00 | 30,700.00 | 28,700.00 | 30,700.00 | 30,700.00 | 6.97% | 24,796,750 |
| 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 |