Wednesday, May 28, 2025 7:59:44 PM - Markets open
VN-INDEX 1,341.87 +2.06/+0.15%
HNX-INDEX 223.56 +1.77/+0.80%
UPCOM-INDEX 98.59 +0.45/+0.46%
Petrovietnam Transportation Corporation (PVT : HOSE)
Industrials : Marine Transportation
22.50 +0.05/+0.22%
3:08:53 PM
Closing price on 11/12/2009
17.80 +0.60/+3.49%
Open 17.30
High 18.00
Low 17.30
Volume 294,520
Split-adjusted Price 7.39

Create Alert at: 21 23 24 ...
PVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/12/2009 +0.60 / +3.49% 17.30 18.00 17.30 17.80 17.80 7.39 294,520
11/11/2009 +0.40 / +2.38% 17.00 17.40 16.80 17.20 17.20 7.14 284,940
11/10/2009 -0.30 / -1.75% 17.10 17.40 16.60 16.80 16.80 6.98 308,830
11/9/2009 -0.90 / -5.00% 18.00 18.00 17.10 17.10 17.10 7.10 531,700
11/6/2009 -0.70 / -3.74% 19.30 19.30 17.80 18.00 18.00 7.47 451,420
11/5/2009 +0.80 / +4.47% 17.90 18.70 17.90 18.70 18.70 7.76 433,900
11/4/2009 +0.50 / +2.87% 17.90 18.20 17.40 17.90 17.90 7.43 371,790
11/3/2009 -0.80 / -4.40% 17.80 18.60 17.30 17.40 17.40 7.22 445,890
11/2/2009 -0.90 / -4.71% 18.40 18.50 18.20 18.20 18.20 7.56 797,040
10/30/2009 +0.10 / +0.53% 19.60 19.60 18.90 19.10 19.10 7.93 560,330
10/29/2009 -0.90 / -4.52% 19.40 19.50 19.00 19.00 19.00 7.89 935,860
10/28/2009 +0.30 / +1.53% 20.00 20.20 19.50 19.90 19.90 8.26 429,570
10/27/2009 -0.80 / -3.92% 19.90 20.40 19.40 19.60 19.60 8.14 724,340
10/26/2009 -0.90 / -4.23% 20.40 21.20 20.40 20.40 20.40 8.47 993,540
10/23/2009 -0.60 / -2.74% 22.20 22.20 21.30 21.30 21.30 8.84 841,510
10/22/2009 +0.10 / +0.46% 22.00 22.20 21.70 21.90 21.90 9.09 1,253,730
10/21/2009 +0.10 / +0.46% 21.60 22.00 21.30 21.80 21.80 9.05 1,034,530
10/20/2009 -0.10 / -0.46% 22.00 22.10 21.60 21.70 21.70 9.01 978,540
10/19/2009 -0.70 / -3.11% 22.00 22.60 21.80 21.80 21.80 9.05 679,350
10/16/2009 +0.40 / +1.81% 21.70 23.00 21.20 22.50 22.50 9.34 1,385,400
10/15/2009 +0.70 / +3.27% 22.40 22.40 21.40 22.10 22.10 9.18 2,001,070
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
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  1,500 13.10 0.00%
CCT  8,400 13.90 -14.20%
CDN  10,500 32.50 -0.91%
CMP  0 8.10 0.00%
CPI  0 5.00 0.00%
CQN  18,600 34.20 3.64%
DDH  0 9.00 0.00%
DDM  0 1.70 0.00%
Market Update
Last updated at 3:08:52 PM
VN-INDEX 1,341.87 +2.06/+0.15%
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.