Thursday, March 28, 2024 7:21:34 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Petrovietnam Transportation Corporation (PVT : HOSE)
Industrials : Marine Transportation
28.75 -0.35/-1.20%
3:04:59 PM
Closing price on 3/28/2024
28.75 -0.35/-1.20%
Open 29.30
High 29.30
Low 28.55
Volume 4,616,500
Split-adjusted Price 28.75

Create Alert at: 27 29 30 ...
PVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/28/2024 -0.35 / -1.20% 29.30 29.30 28.55 28.75 28.75 28.75 4,616,500
3/27/2024 +0.15 / +0.52% 29.40 29.40 28.75 29.10 29.06 29.10 2,759,400
3/26/2024 +0.40 / +1.40% 28.60 29.20 28.45 28.95 28.85 28.95 3,336,400
3/25/2024 -0.15 / -0.52% 28.85 29.35 28.30 28.55 28.85 28.55 5,164,600
3/22/2024 -0.40 / -1.37% 29.10 29.25 28.60 28.70 28.84 28.70 4,634,200
3/21/2024 +0.20 / +0.69% 29.20 29.65 28.80 29.10 29.16 29.10 6,495,500
3/20/2024 +0.40 / +1.40% 28.75 29.25 28.20 28.90 28.74 28.90 3,545,400
3/19/2024 -0.50 / -1.72% 29.00 29.10 28.40 28.50 28.76 28.50 3,763,400
3/18/2024 -0.10 / -0.34% 29.30 29.60 27.85 29.00 28.72 29.00 7,654,000
3/15/2024 +0.25 / +0.87% 29.10 29.45 28.60 29.10 29.11 29.10 5,120,900
3/14/2024 +1.85 / +6.85% 27.25 28.85 27.05 28.85 28.49 28.85 16,659,400
3/13/2024 +0.45 / +1.69% 26.75 27.00 26.55 27.00 26.87 27.00 2,997,600
3/12/2024 0.00 / 0.00% 26.50 26.90 26.30 26.55 26.56 26.55 2,100,900
3/11/2024 -0.40 / -1.48% 26.95 27.00 26.15 26.55 26.58 26.55 3,983,700
3/8/2024 -0.35 / -1.28% 27.35 27.50 26.75 26.95 27.00 26.95 3,786,900
3/7/2024 -0.10 / -0.36% 27.50 27.85 27.30 27.30 27.55 27.30 3,900,100
3/6/2024 +0.60 / +2.24% 26.85 27.60 26.80 27.40 27.25 27.40 6,739,200
3/5/2024 -0.25 / -0.92% 27.00 27.15 26.80 26.80 26.91 26.80 3,063,000
3/4/2024 -0.05 / -0.18% 27.30 27.40 27.00 27.05 27.11 27.05 3,429,500
3/1/2024 +0.30 / +1.12% 26.70 27.15 26.65 27.10 26.84 27.10 2,494,000
2/29/2024 -0.20 / -0.74% 27.10 27.20 26.60 26.80 26.76 26.80 3,307,100
2/28/2024 +0.25 / +0.93% 26.90 27.80 26.80 27.00 27.31 27.00 6,766,300
2/27/2024 +0.40 / +1.52% 26.40 26.75 26.30 26.75 26.55 26.75 2,640,700
2/26/2024 +0.25 / +0.96% 26.10 26.50 26.05 26.35 26.25 26.35 2,137,500
2/23/2024 -0.55 / -2.06% 26.70 26.90 26.05 26.10 26.44 26.10 3,707,900
2/22/2024 0.00 / 0.00% 26.70 27.00 26.65 26.65 26.79 26.65 2,510,500
2/21/2024 -0.50 / -1.84% 27.20 27.25 26.55 26.65 26.80 26.65 5,915,300
2/20/2024 -0.45 / -1.63% 27.80 27.80 27.10 27.15 27.36 27.15 3,571,400
2/19/2024 +0.10 / +0.36% 27.60 27.90 27.45 27.60 27.58 27.60 3,474,900
2/16/2024 +0.75 / +2.80% 26.85 27.50 26.70 27.50 27.21 27.50 5,913,000
PVT News
01/05 PVT: CBTT ban hành Nghị quyết HĐQT về việc chấp thuận chủ trương ký kết các hợp đồng giao dịch với người có liên quan
27/03 PVT: Holding 2024 AGM
18/03 PVT: Adjustment to the content of charter capital increase
07/03 PVT: Notice of the holding of Annual General Meeting 2024
29/02 PVT: Board resolution on holding Annual General Meeting
Related Companies
Volume Price Change
CCP  0 25.40 0.00%
CCR  0 11.70 0.00%
CCT  0 7.90 0.00%
CDN  200 28.20 0.00%
CMP  0 8.10 0.00%
CPI  0 3.00 0.00%
CQN  0 28.80 0.00%
DDH  0 16.50 0.00%
DDM  0 1.20 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.