Sunday, January 20, 2019 12:00:59 PM - Markets open
VN-INDEX 902.30 +0.41/+0.05%
HNX-INDEX 101.56 -0.37/-0.36%
UPCOM-INDEX 53.26 -0.03/-0.06%
Petrovietnam Coating Joint Stock Company (PVB : HNX)
Oil & Gas : Pipelines
15.50 -0.90/-5.49%
3:02:59 PM
Closing price on 1/18/2019
15.50 -0.90/-5.49%
Open 16.40
High 16.40
Low 15.40
Volume 250,500
Split-adjusted Price 15.50
There is no data on 1/20/2019. Display data on 1/18/2019 instead.

Create Alert at: 14 16 17 ...
PVB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/18/2019 -0.90 / -5.49% 16.40 16.40 15.40 15.50 15.73 15.50 250,500
1/17/2019 -0.20 / -1.20% 16.60 16.60 16.40 16.40 16.55 16.40 12,500
1/16/2019 0.00 / 0.00% 16.90 17.10 16.60 16.60 16.70 16.60 80,300
1/15/2019 0.00 / 0.00% 16.60 16.70 16.40 16.60 16.58 16.60 149,600
1/14/2019 -0.30 / -1.78% 17.10 17.10 16.30 16.60 16.45 16.60 34,550
1/11/2019 +0.10 / +0.60% 17.00 17.20 16.50 16.90 16.99 16.90 165,700
1/10/2019 +0.60 / +3.70% 16.50 17.40 16.30 16.80 16.81 16.80 348,800
1/9/2019 +0.20 / +1.25% 16.20 16.40 16.10 16.20 16.24 16.20 50,200
1/8/2019 +0.20 / +1.27% 15.80 16.00 15.80 16.00 15.91 16.00 42,800
1/7/2019 +0.20 / +1.28% 16.00 16.00 15.60 15.80 15.85 15.80 69,000
1/4/2019 +0.40 / +2.63% 15.10 15.70 15.10 15.60 15.46 15.60 73,200
1/3/2019 -0.50 / -3.18% 16.00 16.00 15.20 15.20 15.41 15.20 76,200
1/2/2019 -0.10 / -0.63% 16.10 16.10 15.50 15.70 15.76 15.70 54,600
12/28/2018 -0.20 / -1.25% 16.10 16.20 15.00 15.80 15.87 15.80 131,300
12/27/2018 +0.40 / +2.56% 16.00 16.50 16.00 16.00 16.23 16.00 131,800
12/26/2018 -0.20 / -1.27% 15.90 16.20 15.60 15.60 15.79 15.60 75,000
12/25/2018 -0.50 / -3.07% 16.00 16.00 15.30 15.80 15.62 15.80 196,200
12/24/2018 -0.40 / -2.40% 16.70 16.80 16.30 16.30 16.57 16.30 109,400
12/21/2018 +0.20 / +1.21% 16.40 16.90 16.40 16.70 16.58 16.70 73,800
12/20/2018 -0.10 / -0.60% 16.60 16.90 15.00 16.50 16.52 16.50 145,300
12/19/2018 -0.70 / -4.05% 17.10 17.20 16.50 16.60 16.86 16.60 241,000
12/18/2018 -0.40 / -2.26% 17.60 17.60 17.00 17.30 17.24 17.30 158,600
12/17/2018 -0.50 / -2.75% 18.10 18.20 17.70 17.70 17.88 17.70 130,000
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
PVB News
16/08 VN-Index pulled down by large-cap stocks
15/08 Markets slump as bank and oil stocks lose steam
10/08 Profit-taking drags stocks down
09/08 Rising oil prices boost markets
07/08 VN-Index witnesses slight recovery on week’s beginning
Market Update
Last updated at 3:09:00 PM
VN-INDEX 902.30 +0.41/+0.05%
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.