Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Pacific Petroleum Transportation Joint Stock Company (PVP.VN)

13,600.00
0.00
(0.00%)
At close: April 29 at 2:45:04 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202513,700.0013,700.0013,600.0013,600.0013,600.00121,000
Apr 28, 202513,700.0013,800.0013,600.0013,600.0013,600.00136,600
Apr 25, 202513,900.0013,900.0013,600.0013,700.0013,700.0062,800
Apr 24, 202513,600.0013,750.0013,500.0013,600.0013,600.00117,100
Apr 23, 202513,450.0013,650.0013,450.0013,500.0013,500.0075,000
Apr 22, 202513,800.0013,900.0013,000.0013,450.0013,450.00339,300
Apr 21, 202513,850.0014,150.0013,800.0013,900.0013,900.0070,900
Apr 18, 202513,900.0014,100.0013,900.0014,100.0014,100.00203,500
Apr 17, 202513,800.0014,000.0013,700.0013,900.0013,900.00199,500
Apr 16, 202514,050.0014,400.0013,850.0013,900.0013,900.00113,700
Apr 15, 202514,500.0014,500.0013,800.0014,050.0014,050.00185,300
Apr 14, 202514,000.0014,500.0013,850.0014,400.0014,400.00189,500
Apr 11, 202514,200.0014,200.0013,700.0014,100.0014,100.00279,700
Apr 10, 202513,700.0013,700.0013,700.0013,700.0013,700.0022,300
Apr 9, 202512,150.0013,850.0012,150.0012,850.0012,850.00443,700
Apr 8, 202513,300.0013,500.0013,050.0013,050.0013,050.00566,600
Apr 4, 202513,650.0014,500.0013,650.0014,000.0014,000.00769,000
Apr 3, 202515,100.0015,400.0014,650.0014,650.0014,650.00551,700
Apr 2, 202515,850.0015,850.0015,600.0015,750.0015,750.0062,600
Apr 1, 202515,750.0015,750.0015,600.0015,700.0015,700.0045,200
Mar 31, 202515,650.0015,800.0015,600.0015,600.0015,600.0084,900
Mar 28, 202516,000.0016,000.0015,700.0015,750.0015,750.00139,500
Mar 27, 202515,950.0015,950.0015,750.0015,750.0015,750.00135,800
Mar 26, 202515,950.0016,150.0015,850.0015,950.0015,950.00135,800
Mar 25, 202515,750.0016,050.0015,700.0015,950.0015,950.00170,800
Mar 24, 202515,900.0016,100.0015,600.0015,750.0015,750.00215,000
Mar 21, 202515,900.0015,900.0015,650.0015,900.0015,900.0076,500
Mar 20, 202515,900.0015,950.0015,600.0015,600.0015,600.00212,900
Mar 19, 202516,100.0016,200.0015,800.0015,850.0015,850.00399,100
Mar 18, 202516,150.0016,300.0016,100.0016,100.0016,100.00334,500
Mar 17, 202516,350.0016,400.0016,150.0016,150.0016,150.00257,700
Mar 14, 202516,350.0016,500.0016,300.0016,300.0016,300.00113,000
Mar 13, 202516,550.0016,550.0016,350.0016,350.0016,350.00222,600
Mar 12, 202516,500.0016,600.0016,400.0016,550.0016,550.001,261,300
Mar 11, 202516,400.0016,600.0016,400.0016,400.0016,400.00217,800
Mar 10, 202516,800.0016,800.0016,400.0016,600.0016,600.00342,800
Mar 7, 202516,800.0016,850.0016,600.0016,700.0016,700.00176,500
Mar 6, 202516,400.0017,000.0016,350.0016,800.0016,800.00411,500
Mar 5, 202516,700.0016,900.0016,350.0016,350.0016,350.00350,900
Mar 4, 202516,750.0017,050.0016,700.0016,750.0016,750.00173,700
Mar 3, 202516,800.0017,300.0016,400.0016,750.0016,750.00917,300
Feb 28, 202517,000.0017,050.0016,700.0016,750.0016,750.00357,000
Feb 27, 202517,100.0017,100.0016,750.0016,850.0016,850.00290,900
Feb 26, 202517,050.0017,300.0017,000.0017,100.0017,100.00324,300
Feb 25, 202517,300.0017,300.0016,950.0017,050.0017,050.00441,600
Feb 24, 202516,650.0017,100.0016,650.0017,100.0017,100.00630,300
Feb 21, 202516,900.0016,900.0016,550.0016,650.0016,650.00203,300
Feb 20, 202516,850.0016,950.0016,750.0016,800.0016,800.00390,300
Feb 19, 202516,600.0016,850.0016,550.0016,800.0016,800.00407,500
Feb 18, 202516,550.0016,800.0016,500.0016,600.0016,600.00167,100
Feb 17, 202516,650.0016,900.0016,400.0016,600.0016,600.00374,600
Feb 14, 202516,450.0016,700.0016,350.0016,550.0016,550.00363,700
Feb 13, 202516,600.0016,600.0016,350.0016,350.0016,350.00194,400
Feb 12, 202516,500.0016,550.0016,350.0016,500.0016,500.00119,700
Feb 11, 202516,700.0016,700.0016,250.0016,350.0016,350.00632,300
Feb 10, 202516,950.0017,000.0016,550.0016,550.0016,550.00272,300
Feb 7, 202517,200.0017,300.0017,000.0017,000.0017,000.00312,300
Feb 6, 202517,200.0017,400.0017,050.0017,300.0017,300.00328,400
Feb 5, 202516,700.0017,250.0016,550.0017,200.0017,200.00386,000
Feb 4, 202516,600.0016,600.0016,350.0016,550.0016,550.00289,600
Feb 3, 202516,600.0016,800.0016,550.0016,550.0016,550.0080,600
Jan 24, 202516,500.0016,800.0016,300.0016,800.0016,800.00284,500
Jan 23, 202516,250.0016,550.0016,250.0016,450.0016,450.00135,700
Jan 22, 202516,350.0016,350.0016,150.0016,250.0016,250.00188,200
Jan 21, 202516,750.0016,750.0016,050.0016,200.0016,200.00485,200
Jan 20, 202517,000.0017,000.0016,700.0016,750.0016,750.00158,700
Jan 17, 202516,350.0017,200.0016,100.0016,800.0016,800.00552,100
Jan 16, 202516,450.0016,550.0016,100.0016,300.0016,300.00164,700
Jan 15, 202516,300.0016,300.0016,100.0016,300.0016,300.00131,200
Jan 14, 202516,500.0016,700.0015,450.0016,000.0016,000.00555,800
Jan 13, 202516,450.0016,700.0016,300.0016,600.0016,600.00115,400
Jan 10, 202516,750.0016,900.0016,450.0016,450.0016,450.00204,900
Jan 9, 202516,900.0016,950.0016,500.0016,600.0016,600.00290,700
Jan 8, 202516,800.0016,950.0016,450.0016,750.0016,750.00373,300
Jan 7, 202517,100.0017,400.0016,750.0016,750.0016,750.00394,700
Jan 6, 202518,100.0018,100.0017,200.0017,300.0017,300.00202,100
Jan 3, 202518,100.0018,400.0017,750.0017,900.0017,900.00269,600
Jan 2, 202517,900.0018,250.0017,650.0018,100.0018,100.00169,900
Dec 31, 202418,000.0018,400.0017,700.0017,700.0017,700.00439,400
Dec 30, 202417,550.0018,200.0017,450.0018,200.0018,200.00676,700
Dec 27, 202417,750.0017,850.0017,400.0017,550.0017,550.00620,000
Dec 26, 202417,700.0017,950.0017,650.0017,700.0017,700.00273,700
Dec 25, 202417,900.0017,900.0017,500.0017,700.0017,700.00432,100
Dec 24, 202417,950.0018,400.0017,500.0017,700.0017,700.001,092,500
Dec 23, 202418,400.0018,400.0017,600.0017,950.0017,950.00668,200
Dec 20, 202417,550.0018,400.0017,550.0018,000.0018,000.001,214,600
Dec 19, 202417,550.0017,700.0017,300.0017,650.0017,650.00701,500
Dec 18, 202417,250.0017,750.0017,250.0017,650.0017,650.00732,400
Dec 17, 202417,000.0017,600.0016,900.0017,250.0017,250.00753,900
Dec 16, 202417,000.0017,200.0016,800.0017,000.0017,000.00240,700
Dec 13, 202416,700.0017,300.0016,550.0017,000.0017,000.00808,400
Dec 12, 202416,300.0016,650.0016,250.0016,600.0016,600.00390,000
Dec 11, 202416,450.0016,450.0016,300.0016,350.0016,350.00100,400
Dec 10, 202416,400.0016,450.0016,250.0016,350.0016,350.00206,900
Dec 9, 202416,300.0016,350.0016,200.0016,350.0016,350.00187,600
Dec 6, 202416,600.0016,600.0016,200.0016,250.0016,250.00346,200
Dec 5, 202416,450.0016,600.0016,300.0016,500.0016,500.00295,300
Dec 4, 202416,500.0016,600.0016,350.0016,400.0016,400.00212,500
Dec 3, 202416,300.0016,850.0016,300.0016,500.0016,500.00535,400
Dec 2, 202416,200.0016,500.0016,200.0016,300.0016,300.00222,900
Nov 29, 202416,200.0016,300.0016,200.0016,200.0016,200.0094,400
Nov 28, 202416,350.0016,350.0016,200.0016,250.0016,250.0056,100
Nov 27, 202416,400.0016,400.0016,200.0016,250.0016,250.00108,700
Nov 26, 202416,000.0016,400.0016,000.0016,400.0016,400.00257,800
Nov 25, 202416,050.0016,300.0016,000.0016,000.0016,000.0086,000
Nov 22, 202415,900.0016,000.0015,750.0016,000.0016,000.00221,900
Nov 21, 202416,050.0016,100.0015,850.0015,900.0015,900.00113,600
Nov 20, 202415,900.0016,000.0015,700.0015,850.0015,850.00167,700
Nov 19, 202415,950.0016,150.0015,850.0015,850.0015,850.00117,700
Nov 18, 202416,000.0016,200.0015,850.0016,000.0016,000.00203,600
Nov 15, 202416,250.0016,300.0015,850.0016,000.0016,000.00311,600
Nov 14, 202416,300.0016,750.0016,100.0016,250.0016,250.00332,100
Nov 13, 202416,250.0016,350.0015,950.0016,300.0016,300.00326,400
Nov 12, 202416,800.0016,850.0016,300.0016,300.0016,300.00354,700
Nov 11, 202416,500.0017,100.0016,400.0016,700.0016,700.00513,900
Nov 8, 202416,250.0016,650.0016,200.0016,400.0016,400.00828,700
Nov 7, 202416,100.0016,200.0016,050.0016,200.0016,200.00242,500
Nov 6, 202415,900.0016,100.0015,850.0016,050.0016,050.00103,700
Nov 4, 202416,000.0016,050.0015,700.0015,700.0015,700.00171,100
Nov 1, 202416,000.0016,200.0015,950.0015,950.0015,950.00141,300
Oct 31, 202415,900.0016,200.0015,900.0016,100.0016,100.00167,200
Oct 29, 202415,900.0016,200.0015,650.0016,050.0016,050.00174,300
Oct 28, 202415,950.0015,950.0015,700.0015,750.0015,750.0086,000
Oct 25, 202416,000.0016,000.0015,650.0015,750.0015,750.00187,000
Oct 24, 202416,050.0016,050.0015,800.0015,850.0015,850.0079,700
Oct 23, 202416,100.0016,150.0015,850.0015,900.0015,900.00106,800
Oct 22, 202416,150.0016,150.0015,800.0016,000.0016,000.00283,700
Oct 21, 202416,400.0016,400.0016,050.0016,050.0016,050.00271,000
Oct 18, 202416,500.0016,500.0016,200.0016,200.0016,200.00164,100
Oct 17, 202416,100.0016,400.0016,100.0016,400.0016,400.00572,600
Oct 16, 202415,700.0016,100.0015,650.0016,050.0016,050.00368,400
Oct 15, 202415,950.0016,100.0015,700.0015,700.0015,700.00395,400
Oct 14, 202416,350.0016,350.0016,000.0016,100.0016,100.00176,900
Oct 11, 202416,400.0016,400.0016,100.0016,150.0016,150.0085,200
Oct 10, 202416,200.0016,250.0016,050.0016,050.0016,050.00275,800
Oct 9, 202416,250.0016,500.0016,150.0016,150.0016,150.00259,200
Oct 8, 202416,150.0016,450.0016,000.0016,250.0016,250.00489,400
Oct 7, 202416,100.0016,100.0015,850.0015,950.0015,950.00417,200
Oct 4, 202416,100.0016,400.0015,850.0015,850.0015,850.00327,400
Oct 3, 202416,500.0016,500.0016,000.0016,250.0016,250.00434,000
Oct 2, 202416,450.0016,650.0016,350.0016,450.0016,450.00370,200
Oct 1, 202416,150.0016,500.0016,150.0016,400.0016,400.00783,000
Sep 30, 202416,550.0016,550.0016,150.0016,150.0016,150.00504,800
Sep 27, 202416,750.0016,750.0016,250.0016,550.0016,550.00970,000
Sep 26, 202416,650.0016,950.0016,500.0016,700.0016,700.00581,800
Sep 25, 202416,600.0016,800.0016,450.0016,650.0016,650.00358,200
Sep 24, 202416,600.0016,650.0016,350.0016,600.0016,600.00179,100
Sep 23, 202416,650.0016,700.0016,500.0016,600.0016,600.00374,900
Sep 20, 202416,600.0016,800.0016,400.0016,600.0016,600.00685,600
Sep 19, 202416,400.0016,500.0016,250.0016,500.0016,500.00436,900
Sep 18, 202416,250.0016,450.0016,250.0016,350.0016,350.00618,300
Sep 17, 202416,150.0016,700.0016,150.0016,400.0016,400.00424,100
Sep 16, 202417,300.0017,300.0016,100.0016,100.0016,100.00870,200
Sep 13, 202417,400.0017,500.0017,150.0017,150.0017,150.00250,900
Sep 12, 202417,150.0017,800.0017,150.0017,400.0017,400.00479,500
Sep 11, 202417,050.0017,150.0016,950.0017,150.0017,150.00292,400
Sep 10, 202417,150.0017,500.0017,100.0017,150.0017,150.00644,100
Sep 9, 202417,200.0017,300.0017,000.0017,100.0017,100.00202,500
Sep 6, 202417,100.0017,400.0017,000.0017,200.0017,200.00315,700
Sep 5, 202417,650.0017,700.0017,000.0017,400.0017,400.00661,000
Sep 4, 202417,200.0017,600.0017,000.0017,500.0017,500.00343,600
Aug 30, 202417,200.0017,750.0016,950.0017,750.0017,750.001,459,400
Aug 29, 202417,250.0017,300.0017,050.0017,150.0017,150.00125,500
Aug 28, 202417,300.0017,400.0016,950.0017,300.0017,300.00449,100
Aug 26, 202417,350.0017,450.0016,800.0016,800.0016,800.00839,000
Aug 23, 202417,500.0017,550.0017,150.0017,300.0017,300.00616,600
Aug 22, 202417,800.0017,800.0017,450.0017,550.0017,550.00660,600
Aug 21, 202417,550.0017,850.0017,450.0017,750.0017,750.00992,500
Aug 20, 202417,950.0017,950.0017,500.0017,600.0017,600.00726,800
Aug 19, 202417,550.0017,950.0017,250.0017,850.0017,850.001,662,800
Aug 16, 202416,500.0017,400.0016,500.0017,400.0017,400.002,383,600
Aug 15, 202416,600.0016,650.0016,200.0016,450.0016,450.00590,900
Aug 14, 202416,000.0016,650.0015,950.0016,650.0016,650.002,606,600
Aug 13, 202415,600.0015,950.0015,450.0015,950.0015,950.00755,800
Aug 12, 202415,000.0015,600.0014,950.0015,600.0015,600.00837,900
Aug 9, 202414,950.0015,200.0014,800.0014,950.0014,950.00223,800
Aug 8, 202414,900.0015,000.0014,750.0014,800.0014,800.00389,700
Aug 7, 202415,000.0015,200.0014,600.0014,700.0014,700.00938,800
Aug 6, 202414,900.0015,000.0014,200.0015,000.0015,000.001,126,400
Aug 5, 202414,500.0015,050.0014,150.0014,150.0014,150.001,865,100
Aug 2, 202414,700.0015,350.0014,700.0015,200.0015,200.001,214,800
Aug 1, 202416,300.0016,650.0015,300.0015,300.0015,300.003,231,400
Jul 31, 202416,700.0016,700.0016,350.0016,400.0016,400.001,342,200
Jul 30, 202415,450.0016,500.0015,450.0016,500.0016,500.004,750,100
Jul 29, 202415,450.0015,600.0015,400.0015,450.0015,450.00330,000
Jul 26, 202415,200.0015,550.0015,100.0015,400.0015,400.00750,900
Jul 25, 2024 800 Dividend
Jul 25, 202415,200.0015,200.0014,900.0015,100.0015,100.00607,200
Jul 25, 2024 1.1:1 Stock Splits
Jul 24, 202415,772.7316,000.0015,590.9115,772.7314,972.73920,040
Jul 23, 202416,454.5416,590.9115,227.2715,772.7314,972.732,631,090
Jul 22, 202416,363.6416,500.0016,136.3616,363.6415,533.671,483,680
Jul 19, 202416,363.6416,772.7316,227.2716,363.6415,533.672,176,240
Jul 18, 202416,136.3616,136.3615,909.0916,136.3615,317.92660,770
Jul 17, 202416,636.3616,636.3615,909.0916,045.4515,231.621,470,480
Jul 16, 202416,045.4516,318.1816,045.4516,318.1815,490.52936,540
Jul 15, 202416,000.0016,090.9115,863.6416,045.4515,231.62542,080
Jul 12, 202416,272.7316,272.7315,954.5515,954.5515,145.32651,310
Jul 11, 202416,409.0916,454.5416,090.9116,181.8215,361.071,000,560
Jul 10, 202416,500.0016,727.2716,272.7316,272.7315,447.371,328,910
Jul 9, 202416,818.1816,818.1816,409.0916,454.5415,619.96892,430
Jul 8, 202416,045.4516,636.3615,818.1816,545.4615,706.262,269,740
Jul 5, 202415,954.5516,090.9115,727.2715,954.5515,145.32979,000
Jul 4, 202416,045.4516,045.4515,818.1815,818.1815,015.88476,410
Jul 3, 202415,772.7316,045.4515,727.2715,909.0915,102.17740,190
Jul 2, 202415,636.3615,772.7315,636.3615,681.8214,886.43247,280
Jul 1, 202415,818.1815,818.1815,318.1815,636.3614,843.28176,990
Jun 28, 202415,863.6415,954.5515,363.6415,500.0014,713.83592,350
Jun 27, 202415,818.1815,954.5515,590.9115,863.6415,059.03509,850
Jun 26, 202415,772.7315,909.0915,545.4515,681.8214,886.43307,560
Jun 25, 202415,409.0916,000.0015,363.6415,772.7314,972.73540,760
Jun 24, 202416,000.0016,000.0015,363.6415,409.0914,627.541,187,120
Jun 21, 202415,727.2716,045.4515,727.2715,954.5515,145.32601,370
Jun 20, 202416,000.0016,090.9115,590.9115,727.2714,929.58910,030
Jun 19, 202416,181.8216,227.2715,818.1816,000.0015,188.47688,710
Jun 18, 202416,090.9116,318.1816,045.4516,090.9115,274.77511,940
Jun 17, 202416,090.9116,090.9115,727.2716,000.0015,188.471,329,900
Jun 14, 202416,863.6417,090.9115,909.0916,000.0015,188.471,546,270
Jun 13, 202417,000.0017,000.0016,681.8216,863.6416,008.31692,890
Jun 12, 202416,772.7317,000.0016,772.7316,954.5416,094.60826,760
Jun 11, 202417,090.9117,227.2716,727.2716,954.5416,094.601,029,490
Jun 10, 202416,545.4617,545.4616,545.4617,090.9116,224.052,735,590
Jun 7, 202416,136.3616,727.2716,090.9116,454.5415,619.961,417,680
Jun 6, 202416,454.5416,545.4616,000.0016,090.9115,274.771,470,700
Jun 5, 202416,727.2716,727.2716,272.7316,272.7315,447.37965,030
Jun 4, 202416,227.2716,727.2715,954.5516,545.4615,706.262,463,450
Jun 3, 202416,000.0016,227.2715,818.1815,909.0915,102.171,075,580
May 31, 202415,909.0916,000.0015,636.3615,818.1815,015.88898,810
May 30, 202415,545.4515,909.0915,318.1815,909.0915,102.171,474,000
May 29, 202416,363.6416,363.6415,590.9115,590.9114,800.131,692,790
May 28, 202416,000.0016,454.5415,954.5516,000.0015,188.471,570,250
May 27, 202415,636.3615,909.0915,409.0915,818.1815,015.88990,770
May 24, 202415,590.9116,454.5415,136.3615,409.0914,627.542,920,390
May 23, 202415,454.5515,772.7315,454.5515,590.9114,800.131,118,700
May 22, 202415,818.1815,954.5515,500.0015,545.4514,756.981,194,490
May 21, 202415,636.3615,727.2715,454.5515,681.8214,886.431,102,310
May 20, 202415,727.2716,272.7315,590.9115,636.3614,843.282,081,640
May 17, 202415,590.9115,727.2715,500.0015,590.9114,800.131,145,210
May 16, 202415,727.2715,909.0915,454.5515,590.9114,800.131,726,120
May 15, 202415,636.3615,909.0915,318.1815,545.4514,756.981,798,280
May 14, 202415,545.4515,636.3615,318.1815,636.3614,843.28833,690
May 13, 202415,681.8215,863.6415,318.1815,545.4514,756.981,218,470
May 10, 202415,909.0915,909.0915,318.1815,681.8214,886.431,364,000
May 9, 202415,409.0916,000.0015,090.9115,727.2714,929.583,315,290
May 8, 202415,181.8215,909.0914,909.0915,181.8214,411.792,541,660
May 7, 202414,454.5515,272.7314,272.7315,272.7314,498.092,801,480
May 6, 202413,772.7314,500.0013,772.7314,363.6413,635.112,148,410
May 3, 202413,590.9114,000.0013,545.4513,772.7313,074.171,380,720
May 2, 202413,636.3613,636.3613,363.6413,590.9112,901.57650,100