PetroVietnam Coating JSC

PVB
🏛️ vietnam →
29,900.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20,600.00 20,800.00 19,600.00 19,700.00 0.2M
2021-12-30 19,600.00 20,800.00 19,500.00 20,600.00 0.5M
2021-12-29 19,300.00 19,700.00 19,200.00 19,500.00 0.1M
2021-12-28 19,400.00 19,800.00 19,200.00 19,300.00 0.2M
2021-12-27 19,000.00 19,400.00 18,800.00 19,000.00 0.3M
2021-12-24 19,100.00 19,600.00 18,800.00 18,800.00 0.2M
2021-12-23 18,500.00 19,400.00 17,800.00 19,100.00 0.3M
2021-12-22 18,100.00 18,800.00 18,100.00 18,500.00 0.2M
2021-12-21 17,900.00 18,300.00 17,500.00 18,100.00 0.1M
2021-12-20 19,000.00 19,000.00 17,800.00 17,900.00 0.1M
2021-12-17 18,500.00 19,000.00 18,300.00 18,400.00 0.1M
2021-12-16 18,600.00 19,000.00 18,200.00 18,400.00 0.1M
2021-12-15 18,200.00 19,000.00 18,000.00 18,600.00 0.2M
2021-12-14 18,400.00 18,600.00 18,200.00 18,300.00 0.2M
2021-12-13 18,300.00 19,300.00 17,800.00 18,700.00 0.2M
2021-12-10 18,500.00 19,200.00 18,300.00 18,300.00 0.4M
2021-12-09 16,900.00 18,500.00 16,700.00 18,500.00 0.8M
2021-12-08 16,800.00 17,000.00 16,600.00 16,900.00 0.1M
2021-12-07 16,100.00 16,900.00 16,000.00 16,900.00 0.1M
2021-12-06 16,100.00 16,300.00 16,000.00 16,200.00 0.1M
2021-12-03 16,400.00 16,500.00 16,200.00 16,200.00 0.1M
2021-12-02 16,500.00 16,800.00 16,300.00 16,400.00 0.2M
2021-12-01 16,200.00 16,500.00 16,100.00 16,500.00 0.1M
2021-11-30 16,200.00 16,500.00 16,100.00 16,100.00 0.1M
2021-11-29 16,000.00 16,400.00 15,500.00 16,100.00 0.1M
2021-11-26 16,600.00 16,600.00 16,200.00 16,400.00 0.1M
2021-11-25 16,500.00 16,600.00 16,200.00 16,600.00 0.0M
2021-11-24 16,400.00 17,000.00 16,400.00 16,500.00 0.1M
2021-11-23 16,300.00 16,400.00 15,900.00 16,400.00 0.1M
2021-11-22 16,800.00 17,000.00 16,100.00 16,400.00 0.2M
2021-11-19 17,700.00 17,800.00 16,000.00 17,000.00 0.4M
2021-11-18 17,700.00 17,900.00 17,600.00 17,600.00 0.3M
2021-11-17 17,300.00 17,700.00 17,200.00 17,700.00 0.3M
2021-11-16 17,300.00 17,400.00 17,100.00 17,300.00 0.3M
2021-11-15 17,300.00 17,400.00 16,900.00 17,300.00 0.4M
2021-11-12 17,500.00 17,500.00 17,100.00 17,300.00 0.1M
2021-11-11 17,500.00 17,700.00 17,300.00 17,400.00 0.4M
2021-11-10 16,800.00 17,500.00 16,800.00 17,500.00 0.6M
2021-11-09 16,800.00 17,000.00 16,700.00 16,800.00 0.2M
2021-11-08 16,700.00 16,900.00 16,600.00 16,800.00 0.3M
2021-11-05 16,600.00 16,900.00 16,400.00 16,600.00 0.2M
2021-11-04 16,600.00 16,700.00 16,300.00 16,700.00 0.2M
2021-11-03 16,500.00 17,000.00 16,500.00 16,600.00 0.5M
2021-11-02 16,400.00 16,500.00 16,000.00 16,500.00 0.4M
2021-11-01 16,800.00 16,900.00 16,300.00 16,400.00 0.5M
2021-10-29 16,700.00 17,100.00 16,600.00 16,800.00 0.2M
2021-10-28 16,888.70 16,983.06 16,605.65 16,700.00 0.3M
2021-10-27 16,511.30 16,794.35 16,511.30 16,794.35 0.4M
2021-10-26 16,605.65 16,605.65 16,322.60 16,511.30 0.2M
2021-10-25 16,133.90 16,794.35 16,133.90 16,605.65 0.5M
2021-10-22 16,416.95 16,416.95 16,133.90 16,133.90 0.2M
2021-10-21 16,511.30 16,605.65 16,133.90 16,416.95 0.2M
2021-10-20 16,322.60 16,700.00 16,322.60 16,416.95 0.4M
2021-10-19 16,416.95 16,511.30 16,322.60 16,322.60 0.2M
2021-10-18 16,322.60 16,605.65 15,945.20 16,416.95 0.5M
2021-10-15 16,228.25 16,511.30 15,850.85 15,945.20 0.4M
2021-10-14 16,039.55 16,322.60 15,945.20 16,133.90 0.3M
2021-10-13 16,039.55 16,228.25 15,662.15 15,850.85 0.2M
2021-10-12 15,662.15 16,039.55 15,473.45 16,039.55 0.3M
2021-10-11 15,379.10 16,322.60 15,379.10 15,756.50 0.2M
2021-10-08 15,756.50 16,039.55 15,379.10 15,379.10 0.3M
2021-10-07 16,133.90 16,133.90 15,473.45 15,662.15 0.4M
2021-10-06 16,416.95 16,983.06 16,133.90 16,133.90 0.4M
2021-10-05 16,228.25 16,605.65 16,039.55 16,228.25 0.3M
2021-10-04 14,529.95 16,700.00 14,529.95 16,228.25 1.2M
2021-10-01 14,907.35 15,379.10 14,529.95 15,190.40 0.5M
2021-09-30 14,624.30 15,001.70 14,529.95 14,907.35 0.1M
2021-09-29 15,379.10 15,473.45 14,624.30 14,624.30 0.1M
2021-09-28 14,246.90 15,190.40 13,963.85 15,096.05 0.4M
2021-09-27 14,813.00 15,096.05 14,152.55 14,152.55 0.1M
2021-09-24 15,001.70 15,096.05 14,435.60 14,813.00 0.2M
2021-09-23 14,624.30 15,473.45 14,529.95 14,813.00 0.4M
2021-09-22 14,152.55 15,190.40 13,963.85 14,907.35 0.4M
2021-09-21 13,869.49 14,058.19 13,492.09 14,058.19 0.2M
2021-09-20 14,341.25 14,341.25 13,963.85 13,963.85 0.2M
2021-09-17 14,246.90 14,341.25 14,152.55 14,246.90 0.1M
2021-09-16 14,341.25 14,813.00 14,152.55 14,246.90 0.3M
2021-09-15 13,397.74 14,246.90 13,397.74 14,058.19 0.2M
2021-09-14 13,775.14 13,869.49 13,397.74 13,397.74 0.1M
2021-09-13 13,586.44 13,963.85 13,397.74 13,775.14 0.2M
2021-09-10 13,586.44 13,586.44 13,397.74 13,397.74 0.1M
2021-09-09 13,492.09 13,775.14 13,397.74 13,586.44 0.1M
2021-09-08 13,586.44 13,586.44 13,397.74 13,586.44 0.0M
2021-09-07 13,963.85 13,963.85 13,586.44 13,586.44 0.1M
2021-09-06 13,209.04 14,058.19 13,209.04 14,058.19 0.2M
2021-09-01 13,209.04 13,209.04 13,020.34 13,209.04 0.0M
2021-08-31 13,114.69 13,303.39 13,020.34 13,209.04 0.1M
2021-08-30 12,737.29 13,114.69 12,737.29 13,114.69 0.1M
2021-08-27 12,548.59 12,737.29 12,548.59 12,642.94 0.1M
2021-08-26 12,831.64 12,831.64 12,642.94 12,737.29 0.1M
2021-08-25 12,548.59 12,737.29 12,548.59 12,737.29 0.0M
2021-08-24 12,454.24 12,737.29 12,454.24 12,642.94 0.1M
2021-08-23 12,925.99 12,925.99 12,265.54 12,359.89 0.1M
2021-08-20 13,303.39 13,303.39 12,737.29 12,925.99 0.1M
2021-08-19 13,397.74 13,397.74 13,209.04 13,303.39 0.1M
2021-08-18 13,397.74 13,492.09 13,209.04 13,397.74 0.1M
2021-08-17 13,397.74 13,492.09 13,209.04 13,397.74 0.1M
2021-08-16 13,114.69 13,397.74 13,114.69 13,397.74 0.1M
2021-08-13 13,492.09 13,492.09 12,925.99 13,114.69 0.1M
2021-08-12 13,680.79 13,680.79 13,397.74 13,492.09 0.1M
2021-08-11 13,775.14 13,869.49 13,680.79 13,680.79 0.2M
2021-08-10 13,114.69 13,680.79 13,114.69 13,680.79 0.2M
2021-08-09 13,020.34 13,114.69 12,831.64 13,114.69 0.1M
2021-08-06 12,925.99 13,209.04 12,831.64 13,020.34 0.1M
2021-08-05 12,831.64 12,925.99 12,642.94 12,925.99 0.1M
2021-08-04 12,831.64 13,020.34 12,642.94 12,831.64 0.1M
2021-08-03 12,642.94 12,737.29 12,642.94 12,737.29 0.0M
2021-08-02 12,548.59 12,831.64 12,454.24 12,831.64 0.1M
2021-07-30 12,737.29 12,831.64 12,548.59 12,737.29 0.1M
2021-07-29 12,359.89 12,831.64 12,359.89 12,831.64 0.1M
2021-07-28 12,642.94 12,642.94 12,359.89 12,359.89 0.1M
2021-07-27 12,359.89 12,925.99 12,359.89 12,642.94 0.1M
2021-07-26 12,454.24 12,642.94 12,265.54 12,642.94 0.1M
2021-07-23 12,642.94 12,642.94 12,265.54 12,454.24 0.1M
2021-07-22 12,359.89 12,831.64 12,359.89 12,642.94 0.1M
2021-07-21 12,454.24 12,642.94 12,265.54 12,359.89 0.0M
2021-07-20 11,793.79 12,454.24 11,322.04 12,454.24 0.1M
2021-07-19 12,737.29 12,737.29 11,888.14 11,888.14 0.2M
2021-07-16 13,397.74 13,586.44 12,737.29 12,925.99 0.1M
2021-07-15 13,209.04 13,492.09 12,925.99 13,492.09 0.1M
2021-07-14 13,020.34 13,586.44 13,020.34 13,209.04 0.1M
2021-07-13 12,548.59 13,020.34 12,548.59 12,925.99 0.1M
2021-07-12 13,303.39 13,303.39 12,076.84 12,548.59 0.3M
2021-07-09 13,963.85 13,963.85 13,209.04 13,303.39 0.2M
2021-07-08 13,680.79 14,058.19 13,680.79 13,963.85 0.1M
2021-07-07 14,341.25 14,529.95 13,680.79 14,152.55 0.2M
2021-07-06 15,284.75 15,284.75 14,529.95 14,529.95 0.2M
2021-07-05 15,567.80 15,662.15 14,718.65 15,096.05 0.1M
2021-07-02 15,190.40 15,567.80 15,190.40 15,379.10 0.1M
2021-07-01 15,190.40 15,379.10 14,718.65 15,001.70 0.2M
2021-06-30 15,379.10 15,473.45 15,190.40 15,190.40 0.1M
2021-06-29 15,567.80 15,567.80 15,284.75 15,379.10 0.3M
2021-06-28 15,756.50 16,039.55 15,379.10 15,567.80 0.3M
2021-06-25 15,850.85 15,850.85 15,284.75 15,756.50 0.3M
2021-06-24 16,039.55 16,039.55 15,756.50 15,850.85 0.1M
2021-06-23 16,511.30 16,605.65 15,850.85 16,039.55 0.2M
2021-06-22 15,850.85 16,888.70 15,850.85 16,511.30 0.7M
2021-06-21 15,662.15 16,228.25 15,379.10 15,850.85 0.3M
2021-06-18 15,756.50 15,756.50 15,190.40 15,662.15 0.2M
2021-06-17 15,567.80 16,039.55 15,379.10 15,756.50 0.3M
2021-06-16 15,284.75 15,850.85 15,284.75 15,567.80 0.3M
2021-06-15 15,945.20 15,945.20 15,284.75 15,284.75 0.2M
2021-06-14 15,567.80 16,039.55 15,379.10 15,567.80 0.2M
2021-06-11 15,284.75 16,039.55 15,001.70 15,379.10 0.2M
2021-06-10 15,850.85 15,850.85 14,624.30 15,001.70 0.5M
2021-06-09 15,850.85 16,228.25 15,379.10 15,850.85 0.4M
2021-06-08 17,832.21 17,832.21 15,850.85 15,850.85 0.4M
2021-06-07 17,926.56 18,681.36 16,700.00 17,549.16 0.7M
2021-06-04 16,039.55 17,643.51 15,473.45 17,549.16 1.3M
2021-06-03 16,133.90 16,511.30 15,662.15 16,039.55 0.6M
2021-06-02 15,379.10 16,133.90 15,379.10 16,039.55 0.5M
2021-06-01 14,341.25 15,850.85 14,341.25 15,379.10 0.4M
2021-05-31 14,246.90 15,001.70 13,869.49 14,907.35 0.3M
2021-05-28 13,586.44 14,246.90 13,586.44 14,152.55 0.3M
2021-05-27 13,963.85 13,963.85 13,492.09 13,586.44 0.1M
2021-05-26 14,246.90 14,246.90 13,775.14 13,963.85 0.1M
2021-05-25 13,775.14 14,435.60 13,775.14 14,246.90 0.2M
2021-05-24 13,680.79 13,963.85 13,586.44 13,775.14 0.1M
2021-05-21 13,209.04 13,775.14 12,642.94 13,680.79 0.4M
2021-05-20 13,775.14 13,775.14 13,114.69 13,209.04 0.2M
2021-05-19 14,246.90 14,246.90 13,680.79 13,775.14 0.2M
2021-05-18 14,435.60 14,435.60 14,152.55 14,246.90 0.2M
2021-05-17 14,529.95 14,624.30 14,246.90 14,435.60 0.1M
2021-05-14 14,529.95 14,624.30 14,341.25 14,529.95 0.1M
2021-05-13 14,907.35 15,190.40 14,529.95 14,529.95 0.1M
2021-05-12 14,718.65 15,096.05 14,718.65 14,907.35 0.1M
2021-05-11 14,529.95 14,907.35 14,152.55 14,718.65 0.2M
2021-05-10 14,813.00 14,813.00 14,246.90 14,529.95 0.1M
2021-05-07 14,813.00 15,001.70 14,529.95 14,813.00 0.1M
2021-05-06 15,473.45 15,567.80 14,907.35 15,096.05 0.2M
2021-05-05 14,529.95 15,662.15 14,529.95 15,662.15 0.3M
2021-05-04 14,152.55 14,718.65 14,152.55 14,624.30 0.2M
2021-04-29 14,813.00 15,096.05 14,529.95 14,718.65 0.1M
2021-04-28 14,624.30 14,907.35 14,435.60 14,813.00 0.1M
2021-04-27 14,529.95 14,624.30 14,152.55 14,529.95 0.1M
2021-04-26 15,379.10 15,379.10 14,529.95 14,529.95 0.1M
2021-04-23 14,718.65 15,190.40 14,246.90 15,096.05 0.2M
2021-04-22 15,850.85 15,945.20 14,529.95 14,529.95 0.3M
2021-04-20 16,228.25 16,228.25 15,945.20 15,945.20 0.2M
2021-04-19 16,133.90 16,322.60 15,945.20 16,133.90 0.2M
2021-04-16 16,794.35 16,794.35 16,039.55 16,511.30 0.2M
2021-04-15 16,983.06 17,171.75 16,511.30 16,700.00 0.3M
2021-04-14 16,794.35 16,888.70 16,511.30 16,794.35 0.2M
2021-04-13 16,983.06 17,077.40 16,794.35 16,888.70 0.3M
2021-04-12 17,266.11 17,266.11 16,888.70 16,983.06 0.6M
2021-04-09 17,926.56 17,926.56 17,171.75 17,360.46 0.5M
2021-04-08 17,549.16 17,643.51 17,266.11 17,549.16 0.3M
2021-04-07 17,549.16 17,737.86 17,266.11 17,549.16 0.3M
2021-04-06 17,266.11 17,360.46 16,983.06 17,360.46 0.3M
2021-04-05 17,454.81 17,549.16 17,171.75 17,360.46 0.3M
2021-04-02 17,643.51 18,020.91 17,360.46 17,549.16 0.2M
2021-04-01 17,171.75 17,737.86 16,794.35 17,643.51 0.3M
2021-03-31 16,983.06 17,360.46 16,888.70 17,171.75 0.2M
2021-03-30 16,794.35 17,077.40 16,700.00 17,077.40 0.2M
2021-03-29 16,794.35 16,983.06 16,322.60 16,794.35 0.1M
2021-03-26 16,605.65 16,700.00 15,379.10 16,605.65 0.3M
2021-03-25 16,983.06 17,077.40 16,039.55 16,511.30 0.3M
2021-03-24 17,454.81 17,454.81 16,322.60 16,888.70 0.5M
2021-03-23 17,832.21 17,926.56 17,360.46 17,549.16 0.5M
2021-03-22 18,303.96 18,398.31 17,926.56 18,020.91 0.2M
2021-03-19 18,303.96 18,398.31 17,454.81 18,303.96 0.4M
2021-03-18 18,681.36 19,153.11 18,398.31 18,587.01 0.1M
2021-03-17 17,926.56 18,775.71 17,926.56 18,681.36 0.2M
2021-03-16 18,492.66 18,492.66 17,926.56 18,209.61 0.3M
2021-03-15 18,681.36 18,964.41 18,398.31 18,492.66 0.2M
2021-03-12 18,870.06 19,530.51 18,398.31 18,681.36 0.4M
2021-03-11 18,870.06 19,247.46 18,681.36 18,870.06 0.3M
2021-03-10 18,870.06 18,870.06 18,303.96 18,681.36 0.5M
2021-03-09 20,096.61 20,096.61 18,870.06 18,870.06 0.7M
2021-03-08 19,624.86 20,757.07 19,624.86 20,096.61 0.6M
2021-03-05 19,153.11 20,096.61 19,153.11 19,624.86 1.1M
2021-03-04 18,115.26 19,058.76 16,888.70 18,870.06 0.9M
2021-03-03 18,209.61 18,209.61 17,549.16 17,737.86 0.2M
2021-03-02 18,209.61 18,209.61 17,832.21 18,020.91 0.2M
2021-03-01 17,737.86 18,398.31 17,454.81 18,209.61 0.5M
2021-02-26 17,737.86 17,737.86 17,266.11 17,737.86 0.3M
2021-02-25 17,549.16 18,209.61 17,360.46 17,737.86 0.2M
2021-02-24 18,115.26 18,303.96 17,454.81 17,454.81 0.4M
2021-02-23 17,643.51 18,398.31 17,643.51 18,020.91 0.5M
2021-02-22 16,983.06 17,926.56 16,983.06 17,643.51 0.4M
2021-02-19 18,398.31 18,398.31 17,549.16 17,643.51 0.4M
2021-02-18 19,341.81 19,341.81 17,926.56 18,398.31 0.6M
2021-02-17 16,794.35 17,643.51 16,794.35 17,643.51 0.5M
2021-02-09 15,567.80 16,228.25 15,567.80 16,039.55 0.3M
2021-02-08 16,228.25 16,605.65 15,001.70 15,567.80 0.3M
2021-02-05 15,945.20 16,511.30 15,945.20 16,228.25 0.2M
2021-02-04 15,662.15 16,416.95 15,662.15 16,228.25 0.4M
2021-02-03 14,529.95 15,567.80 14,246.90 15,567.80 0.5M
2021-02-02 13,680.79 14,341.25 13,586.44 14,152.55 0.2M
2021-02-01 15,096.05 15,096.05 13,775.14 13,775.14 0.2M
2021-01-29 12,642.94 15,001.70 12,642.94 14,718.65 0.4M
2021-01-28 15,473.45 15,473.45 13,963.85 13,963.85 0.5M
2021-01-27 16,700.00 16,888.70 15,379.10 15,473.45 0.5M
2021-01-26 18,492.66 18,492.66 16,700.00 16,983.06 0.5M
2021-01-25 18,681.36 18,775.71 18,115.26 18,492.66 0.4M
2021-01-22 19,058.76 19,436.16 18,775.71 18,775.71 0.5M
2021-01-21 18,587.01 19,341.81 18,115.26 19,058.76 0.5M
2021-01-20 18,398.31 18,587.01 16,605.65 18,398.31 0.7M
2021-01-19 20,568.37 20,568.37 18,398.31 18,398.31 0.9M
2021-01-18 20,757.07 20,945.77 20,285.31 20,379.66 0.5M
2021-01-15 20,190.97 21,040.12 20,002.26 20,945.77 0.8M
2021-01-14 20,285.31 20,474.02 19,341.81 20,096.61 0.4M
2021-01-13 20,757.07 21,228.82 19,907.91 20,096.61 0.7M
2021-01-12 21,889.27 22,172.32 19,530.51 20,757.07 0.9M
2021-01-11 18,681.36 20,190.97 18,681.36 20,190.97 1.6M
2021-01-08 17,454.81 18,398.31 17,454.81 18,398.31 1.1M
2021-01-07 17,360.46 17,549.16 16,888.70 17,360.46 0.6M
2021-01-06 17,171.75 17,549.16 16,983.06 17,077.40 0.7M
2021-01-05 17,360.46 17,454.81 16,983.06 16,983.06 0.4M
2021-01-04 17,171.75 17,549.16 16,983.06 17,360.46 0.6M