|
Petrovietnam Coating Joint Stock Company (PVB : HNX)
Oil & Gas : Pipelines
|
17.10
+0.10/+0.59%
11:30:00 AM
|
|
|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
+0.10/+0.59%
|
17.20
|
17.50
|
16.90
|
17.10
|
17.22
|
17.10
|
96,600
|
|
|
2/20/2019
|
-0.10/-0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.05
|
17.00
|
146,600
|
|
|
2/19/2019
|
-0.60/-3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.37
|
17.10
|
209,200
|
|
|
2/18/2019
|
+1.00/+5.99%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.36
|
17.70
|
416,000
|
|
|
2/15/2019
|
-0.20/-1.18%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.87
|
16.70
|
210,400
|
|
|
2/14/2019
|
-0.10/-0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.76
|
16.90
|
159,800
|
|
|
2/13/2019
|
+0.90/+5.59%
|
16.20
|
17.10
|
16.20
|
17.00
|
16.73
|
17.00
|
406,100
|
|
|
2/12/2019
|
+0.40/+2.55%
|
15.70
|
16.10
|
15.50
|
16.10
|
15.88
|
16.10
|
427,700
|
|
|
2/11/2019
|
+0.30/+1.95%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.51
|
15.70
|
65,600
|
|
|
2/1/2019
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.50
|
15.40
|
70,300
|
|
|
1/31/2019
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.39
|
15.40
|
103,600
|
|
|
1/30/2019
|
+0.10/+0.65%
|
15.30
|
15.70
|
15.20
|
15.40
|
15.42
|
15.40
|
82,600
|
|
|
1/29/2019
|
-0.20/-1.29%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.31
|
15.30
|
56,900
|
|
|
1/28/2019
|
+0.30/+1.97%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.34
|
15.50
|
75,700
|
|
|
1/25/2019
|
-0.10/-0.65%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.32
|
15.20
|
64,200
|
|
|
1/24/2019
|
+0.20/+1.32%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.29
|
15.30
|
96,800
|
|
|
1/23/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.12
|
15.10
|
63,900
|
|
|
1/22/2019
|
-0.30/-1.95%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.34
|
15.10
|
73,400
|
|
|
1/21/2019
|
-0.10/-0.65%
|
15.50
|
15.50
|
14.80
|
15.40
|
15.07
|
15.40
|
300,500
|
|
|
1/18/2019
|
-0.90/-5.49%
|
16.40
|
16.40
|
15.40
|
15.50
|
15.73
|
15.50
|
250,500
|
|
|
|
|
|