Thursday, March 28, 2024 11:19:28 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Petrovietnam Coating Joint Stock Company (PVB : HNX)
Oil & Gas : Pipelines
24.00 -0.50/-2.04%
3:05:00 PM
Closing price on 8/17/2018
16.40 -0.60/-3.53%
Open 17.20
High 17.20
Low 16.40
Volume 26,600
Split-adjusted Price 14.17

Create Alert at: 23 25 26 ...
PVB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/17/2018 -0.60 / -3.53% 17.20 17.20 16.40 16.40 16.50 14.17 26,600
8/16/2018 +0.60 / +3.66% 16.20 17.00 15.80 17.00 16.16 14.68 153,300
8/15/2018 -1.10 / -6.29% 17.50 18.00 16.30 16.40 17.08 14.17 225,200
8/14/2018 -0.50 / -2.78% 18.00 18.00 17.30 17.50 17.68 15.12 56,000
8/13/2018 0.00 / 0.00% 17.70 18.10 17.30 18.00 17.77 15.55 148,500
8/10/2018 +0.10 / +0.56% 17.80 18.40 17.60 18.00 17.94 15.55 110,700
8/9/2018 -0.10 / -0.56% 18.00 18.20 17.50 17.90 17.84 15.46 173,600
8/8/2018 +1.10 / +6.51% 17.00 18.40 17.00 18.00 17.78 15.55 284,800
8/7/2018 -0.30 / -1.74% 17.20 17.50 16.90 16.90 17.12 14.60 140,300
8/6/2018 -0.10 / -0.58% 17.30 17.80 17.00 17.20 17.42 14.86 195,600
8/3/2018 +0.80 / +4.85% 16.90 18.00 16.90 17.30 17.39 14.94 289,400
8/2/2018 0.00 / 0.00% 16.50 16.70 16.30 16.50 16.52 14.25 142,000
8/1/2018 +0.80 / +5.10% 15.70 16.70 15.50 16.50 16.13 14.25 227,000
7/31/2018 -0.10 / -0.63% 15.80 15.90 15.50 15.70 15.71 13.56 54,800
7/30/2018 -0.10 / -0.63% 15.90 16.00 15.50 15.80 15.73 13.65 73,400
7/27/2018 +1.40 / +9.66% 14.70 15.90 14.70 15.90 15.52 13.73 375,000
7/26/2018 -0.20 / -1.36% 14.70 14.70 14.20 14.50 14.34 12.52 43,100
7/25/2018 +0.10 / +0.68% 14.80 14.80 14.40 14.70 14.61 12.70 28,300
7/24/2018 +0.20 / +1.39% 14.40 14.60 14.30 14.60 14.46 12.61 62,200
7/23/2018 -0.10 / -0.69% 14.50 14.70 14.40 14.40 14.56 12.44 53,600
7/20/2018 -0.10 / -0.68% 14.60 14.70 14.40 14.50 14.50 12.52 76,800
7/19/2018 0.00 / 0.00% 14.90 14.90 14.50 14.60 14.64 12.61 68,200
7/18/2018 +0.60 / +4.29% 14.30 14.90 14.10 14.60 14.43 12.61 71,700
7/17/2018 -0.40 / -2.78% 14.30 14.30 14.00 14.00 14.11 12.09 43,900
7/16/2018 +0.60 / +4.35% 13.90 14.40 13.80 14.40 14.13 12.44 24,000
7/13/2018 0.00 / 0.00% 13.90 14.00 13.80 13.80 13.83 11.92 63,000
7/12/2018 -0.10 / -0.72% 14.20 14.50 13.80 13.80 14.07 11.92 73,200
7/11/2018 -0.40 / -2.80% 14.30 14.30 13.70 13.90 13.85 12.01 65,500
7/10/2018 +0.10 / +0.70% 14.00 14.50 14.00 14.30 14.19 12.35 15,800
7/9/2018 0.00 / 0.00% 14.30 14.70 13.90 14.20 14.38 12.26 66,000
PVB News
22/10 PVB: Financial Statement Quarter 3/2020
19/08 PVB: Reviewed financial statement 2020
11/08 PVB: Notice of record date for dividend payment in cash
05/08 PVB: Corporate Governance Report (first 06 months)
20/07 PVB: Financial Statement Quarter 2/2020
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.