HOSE · PDV · stock
Phuong Dong Viet Shipping and Logistics Corporation (PDV) stock price history
Every HOSE trading session of Phuong Dong Viet Shipping and Logistics Corporation from Jun 7, 2017 to Sep 28, 2026: 1,642 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDV adjusted close, 2017 to 2026
- ₫14,220
- All time high, 2024
- ₫11,550
- 52 week high, ₫8,000 low
- 1,642
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PDV key facts
- Phuong Dong Viet Shipping and Logistics Corporation (PDV) closed at ₫8,620 on Sep 28, 2026 on HOSE.
- PDV's all time high close is ₫14,220, set on Dec 18, 2024; its all time low close is ₫1,330 on Jul 3, 2020.
- PDV's 52 week range is ₫8,000 to ₫11,550.
- PDV returned -19.8% over the year to Sep 28, 2026 and +87.8% over five years.
- Since Jun 7, 2017 PDV returned +160%, +10.8% a year compounded.
- PDV's deepest drawdown was -65.4% from Jul 24, 2018 to Jul 3, 2020.
- DataCedar holds 1,642 daily sessions of PDV history from Jun 7, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PDV price chart, 2017 to 2026
PDV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | -4.8% |
| 6 months | -6.8% |
| Year to date | -12.9% |
| 1 year | -19.8% |
| 3 years | +14.5% |
| 5 years | +87.8% |
| 10 years | n/a |
| Since Jun 7, 2017 | +160.4% |
| Compound annual growth, 9.3 years | +10.8% |
PDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫14,220 on Dec 18, 2024
- All time low close
- ₫1,330 on Jul 3, 2020
- 52 week high
- ₫11,550 on Mar 4, 2026
- 52 week low
- ₫8,000 on Jul 28, 2026
- Deepest drawdown
- -65.4% from Jul 24, 2018 to Jul 3, 2020, recovered Jul 30, 2021
- Best single session
- +34.0% on Jun 19, 2019
- Worst single session
- -40.1% on Feb 7, 2018
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2017
- 2.6×
- Best calendar year
- 2024, +98%
- Worst calendar year
- 2025, -29%
PDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 7, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,850 | ₫11,550 | ₫8,000 | ₫8,620 | -12.9% | 8.9M | 180 |
| 2025 | ₫13,650 | ₫13,810 | ₫9,320 | ₫9,900 | -28.7% | 10.8M | 239 |
| 2024 | ₫7,080 | ₫14,460 | ₫6,950 | ₫13,890 | +98.1% | 16.6M | 250 |
| 2023 | ₫5,820 | ₫9,560 | ₫5,290 | ₫7,010 | +34.0% | 12M | 249 |
| 2022 | ₫6,160 | ₫8,620 | ₫4,480 | ₫5,230 | -15.1% | 2.9M | 236 |
| 2021 | ₫3,200 | ₫7,730 | ₫2,450 | ₫6,160 | +92.5% | 1.8M | 214 |
| 2020 | ₫1,810 | ₫3,730 | ₫1,330 | ₫3,200 | +71.1% | 176.9K | 90 |
| 2019 | ₫2,130 | ₫3,150 | ₫1,760 | ₫1,870 | -12.2% | 208.5K | 87 |
| 2018 | ₫1,600 | ₫3,840 | ₫1,600 | ₫2,130 | -20.2% | 91.5K | 51 |
| 2017 | ₫3,310 | ₫3,570 | ₫1,870 | ₫2,670 | n/a | 69.3K | 46 |
PDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫8,620 | +3.9% |
| August 2026 | ₫8,300 | -1.3% |
| July 2026 | ₫8,410 | -7.0% |
| June 2026 | ₫9,040 | -0.7% |
| May 2026 | ₫9,100 | -2.5% |
| April 2026 | ₫9,330 | +1.2% |
| March 2026 | ₫9,220 | -7.7% |
| February 2026 | ₫9,990 | +1.7% |
| January 2026 | ₫9,820 | -0.8% |
| December 2025 | ₫9,900 | -8.6% |
| November 2025 | ₫10,830 | +3.1% |
| October 2025 | ₫10,500 | -0.8% |
About the PDV data
Daily bars. 1,642 sessions from Jun 7, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PAN The PAN Group Joint Stock Company
- PC1 PC1 Group Joint Stock Company
- PDN Dong Nai Port Joint Stock Company
- PDR Phat Dat Real Estate Development Corp
- PET Petrovietnam General Services Corporation
- PGC Petrolimex Gas Corporation - JSC
- PGD Petro Viet Nam Low Pressure GAS Distribution Joint Stock Company
- PGI Petrolimex Insurance Corporation
Common questions
PDV share price history
