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 |