Friday, December 14, 2018 7:18:20 PM - Markets open
VN-INDEX 952.04 -8.21/-0.85%
HNX-INDEX 106.65 -0.65/-0.61%
UPCOM-INDEX 53.47 -0.40/-0.75%
Petrovietnam Coating Joint Stock Company (PVB : HNX)
Oil & Gas : Pipelines
18.20 -0.20/-1.09%
3:02:48 PM
Start Date:
End Date:
Date Change Open High Low Close Average Adjusted Close Volume  
12/14/2018 -0.20/-1.09% 18.40 18.60 18.20 18.20 18.50 18.20 142,500
12/13/2018 0.00 / 0.00% 18.60 18.70 18.30 18.40 18.41 18.40 33,700
12/12/2018 +0.30/+1.66% 18.30 18.60 18.10 18.40 18.38 18.40 198,700
12/11/2018 -0.60/-3.21% 18.50 18.50 18.10 18.10 18.27 18.10 149,800
12/10/2018 +0.20/+1.08% 18.50 18.90 18.50 18.70 18.71 18.70 123,500
12/7/2018 -0.10/-0.54% 18.60 18.80 18.50 18.50 18.66 18.50 188,000
12/6/2018 +0.60/+3.33% 18.10 18.90 18.00 18.60 18.56 18.60 415,600
12/5/2018 +0.10/+0.56% 17.70 18.00 17.60 18.00 17.88 18.00 126,200
12/4/2018 -0.30/-1.65% 18.20 18.30 17.90 17.90 18.07 17.90 61,900
12/3/2018 +0.80/+4.60% 17.80 18.20 17.80 18.20 18.08 18.20 165,600
11/30/2018 +0.30/+1.75% 17.30 17.40 17.10 17.40 17.19 17.40 60,700
11/29/2018 -0.40/-2.29% 17.40 17.50 17.10 17.10 17.22 17.10 64,500
11/28/2018 +0.40/+2.34% 17.00 17.50 17.00 17.50 17.32 17.50 70,200
11/27/2018 -0.30/-1.72% 17.60 17.60 17.00 17.10 17.22 17.10 110,300
11/26/2018 -0.10/-0.57% 17.50 17.60 17.00 17.40 17.31 17.40 69,600
11/23/2018 -0.40/-2.23% 17.90 18.00 17.50 17.50 17.70 17.50 98,100
11/22/2018 -0.30/-1.65% 18.30 18.50 17.90 17.90 18.17 17.90 91,100
11/21/2018 0.00 / 0.00% 18.20 18.20 17.60 18.20 17.90 18.20 150,500
11/20/2018 0.00 / 0.00% 18.20 18.30 17.90 18.20 18.08 18.20 152,300
11/19/2018 +0.40/+2.25% 18.20 18.40 17.90 18.20 18.16 18.20 142,500
Page 1 of 7 Next>
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
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.