Tuesday, June 25, 2019 2:51:02 PM - Markets open
VN-INDEX 960.13 -2.72/-0.28%
HNX-INDEX 104.15 -0.63/-0.60%
UPCOM-INDEX 55.20 +0.05/+0.09%
Petrovietnam Coating Joint Stock Company (PVB : HNX)
Oil & Gas : Pipelines
19.30 -0.30/-1.53%
3:05:55 PM
Closing price on 6/25/2019
19.30 -0.30/-1.53%
Open 19.50
High 19.60
Low 19.30
Volume 90,300
Split-adjusted Price 19.30

Create Alert at: 18 20 21 ...
PVB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/25/2019 -0.30 / -1.53% 19.50 19.60 19.30 19.30 19.46 19.30 90,300
6/24/2019 0.00 / 0.00% 19.80 19.80 19.50 19.60 19.54 19.60 150,400
6/21/2019 +0.30 / +1.55% 19.50 19.80 19.30 19.60 19.57 19.60 185,300
6/20/2019 +0.50 / +2.66% 18.80 19.40 18.80 19.30 19.17 19.30 182,600
6/19/2019 0.00 / 0.00% 19.00 19.00 18.80 18.80 18.85 18.80 62,900
6/18/2019 +0.30 / +1.62% 18.50 18.80 18.50 18.80 18.63 18.80 36,700
6/17/2019 -0.40 / -2.12% 19.00 19.00 18.50 18.50 18.72 18.50 60,100
6/14/2019 0.00 / 0.00% 18.90 19.00 18.80 18.90 18.86 18.90 23,000
6/13/2019 +0.10 / +0.53% 18.70 19.10 18.50 18.90 18.77 18.90 86,500
6/12/2019 0.00 / 0.00% 18.80 19.00 18.60 18.80 18.74 18.80 96,600
6/11/2019 -0.20 / -1.05% 19.00 19.20 18.80 18.80 18.94 18.80 71,800
6/10/2019 +0.20 / +1.06% 19.00 19.10 18.90 19.00 18.96 19.00 64,100
6/7/2019 +0.30 / +1.62% 18.70 18.90 18.60 18.80 18.77 18.80 152,400
6/6/2019 0.00 / 0.00% 18.50 18.50 18.30 18.50 18.38 18.50 48,400
6/5/2019 +0.20 / +1.09% 18.60 18.70 18.30 18.50 18.44 18.50 142,900
6/4/2019 0.00 / 0.00% 18.40 18.60 18.10 18.30 18.34 18.30 99,700
6/3/2019 -0.50 / -2.66% 18.80 18.80 18.30 18.30 18.39 18.30 292,000
5/31/2019 -0.60 / -3.09% 19.30 19.40 18.80 18.80 19.05 18.80 231,500
5/30/2019 +0.20 / +1.04% 19.40 19.80 19.20 19.40 19.41 19.40 95,900
5/29/2019 -0.20 / -1.03% 19.40 19.50 19.20 19.20 19.29 19.20 72,500
5/28/2019 +0.20 / +1.04% 19.30 19.50 19.20 19.40 19.34 19.40 68,200
5/27/2019 -0.20 / -1.03% 19.40 19.50 19.20 19.20 19.33 19.20 157,300
5/24/2019 -0.60 / -3.00% 19.60 19.90 19.30 19.40 19.54 19.40 276,300
5/23/2019 +0.40 / +2.04% 19.50 20.00 19.30 20.00 19.50 20.00 258,000
5/22/2019 -0.40 / -2.00% 20.10 20.10 19.50 19.60 19.74 19.60 346,900
5/21/2019 -0.30 / -1.48% 20.30 20.30 19.90 20.00 20.11 20.00 212,500
5/20/2019 +0.20 / +1.00% 20.30 20.40 20.00 20.30 20.24 20.30 265,000
5/17/2019 +0.30 / +1.52% 19.90 20.30 19.80 20.10 20.08 20.10 410,900
5/16/2019 0.00 / 0.00% 20.00 20.10 19.70 19.80 19.90 19.80 167,700
5/15/2019 -0.20 / -1.00% 19.70 20.40 19.70 19.80 20.01 19.80 327,600
PVB News
14/06 PVB: Change in personnel
23/05 PVB: Change in Business Registration Certificate
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
Market Update
Last updated at 3:09:44 PM
VN-INDEX 960.13 -2.72/-0.28%
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.