Wednesday, May 28, 2025 12:41:43 PM - Markets open
VN-INDEX 1,345.86 +6.05/+0.45%
HNX-INDEX 223.97 +2.18/+0.98%
UPCOM-INDEX 99.22 +1.08/+1.10%
Petrovietnam Transportation Corporation (PVT : HOSE)
Industrials : Marine Transportation
22.85 +0.40/+1.78%
12:39:16 PM
Closing price on 10/14/2009
21.40 +1.00/+4.90%
Open 20.40
High 21.40
Low 20.40
Volume 1,459,420
Split-adjusted Price 8.89

Create Alert at: 21 23 24 ...
PVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/14/2009 +1.00 / +4.90% 20.40 21.40 20.40 21.40 21.40 8.89 1,459,420
10/13/2009 -0.80 / -3.77% 20.50 21.20 20.40 20.40 20.40 8.47 882,760
10/12/2009 +1.00 / +4.95% 21.20 21.20 20.90 21.20 21.20 8.80 999,730
10/9/2009 +0.90 / +4.66% 19.70 20.20 19.50 20.20 20.20 8.39 1,051,150
10/8/2009 0.00 / 0.00% 19.30 19.50 19.20 19.30 19.30 8.01 652,640
10/7/2009 0.00 / 0.00% 19.50 19.70 19.30 19.30 19.30 8.01 434,970
10/6/2009 -0.20 / -1.03% 19.50 19.70 19.20 19.30 19.30 8.01 359,920
10/5/2009 +0.20 / +1.04% 19.70 19.70 19.00 19.50 19.50 8.10 564,110
10/2/2009 -0.90 / -4.46% 19.50 19.90 19.20 19.30 19.30 8.01 844,910
10/1/2009 -0.50 / -2.42% 20.50 20.70 20.20 20.20 20.20 8.39 599,860
9/30/2009 -0.20 / -0.96% 21.00 21.50 20.70 20.70 20.70 8.59 588,310
9/29/2009 -0.30 / -1.42% 21.20 21.30 20.90 20.90 20.90 8.68 545,750
9/28/2009 +0.30 / +1.44% 21.60 21.60 21.00 21.20 21.20 8.80 797,950
9/25/2009 +0.10 / +0.48% 20.70 21.00 20.60 20.90 20.90 8.68 454,010
9/24/2009 -0.40 / -1.89% 21.00 21.10 20.60 20.80 20.80 8.64 462,850
9/23/2009 -0.30 / -1.40% 21.80 21.80 21.10 21.20 21.20 8.80 733,290
9/22/2009 +0.70 / +3.37% 20.50 21.50 20.50 21.50 21.50 8.93 845,290
9/21/2009 -0.20 / -0.95% 21.10 21.10 20.80 20.80 20.80 8.64 787,100
9/18/2009 -0.20 / -0.94% 21.00 21.20 20.90 21.00 21.00 8.72 420,180
9/17/2009 -0.50 / -2.30% 21.50 21.70 21.20 21.20 21.20 8.80 518,770
9/16/2009 +1.00 / +4.83% 21.10 21.70 20.70 21.70 21.70 9.01 1,307,120
9/15/2009 -0.30 / -1.43% 21.50 21.50 20.70 20.70 20.70 8.59 841,970
9/14/2009 -0.20 / -0.94% 21.00 21.30 20.80 21.00 21.00 8.72 722,900
9/11/2009 0.00 / 0.00% 21.80 21.80 21.20 21.20 21.20 8.80 641,770
9/10/2009 +0.20 / +0.95% 21.00 21.60 21.00 21.20 21.20 8.80 612,400
9/9/2009 -0.70 / -3.23% 21.50 21.80 21.00 21.00 21.00 8.72 763,080
9/8/2009 +0.30 / +1.40% 21.60 21.90 20.90 21.70 21.70 9.01 720,320
9/7/2009 -1.10 / -4.89% 22.10 22.40 21.40 21.40 21.40 8.89 1,402,590
9/4/2009 -1.10 / -4.66% 23.60 23.60 22.50 22.50 22.50 9.34 1,146,240
9/3/2009 +1.00 / +4.42% 22.50 23.70 22.00 23.60 23.60 9.80 2,579,660
PVT News
29/04 PVT: Implementing the charter capital increase plan
18/04 PVT: Minutes & Resolution of the 2025 AGM
18/04 PVT: Minutes & Resolution of the 2025 AGM
18/04 PVT: Minutes & Resolution of the 2025 AGM
02/04 PVT: Annual Report 2024
Related Companies
Volume Price Change
CCP  0 45.50 0.00%
CCR  1,300 13.10 0.00%
CCT  0 16.20 0.00%
CDN  5,600 33.00 0.61%
CMP  0 8.10 0.00%
CPI  0 5.00 0.00%
CQN  18,400 34.20 3.64%
DDH  0 9.00 0.00%
DDM  0 1.70 0.00%
Market Update
Last updated at 12:40:01 PM
VN-INDEX 1,345.86 +6.05/+0.45%
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.