HOSE · PVP · stock
Pacific Petroleum Transportation Joint Stock Company (PVP) stock price history
Every HOSE trading session of Pacific Petroleum Transportation Joint Stock Company from Dec 20, 2016 to Nov 13, 2026: 2,087 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.
PVP adjusted close, 2016 to 2026
- ₫25,000
- All time high, 2026
- ₫25,550
- 52 week high, ₫13,000 low
- 2,087
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
PVP key facts
- Pacific Petroleum Transportation Joint Stock Company (PVP) closed at ₫17,950 on Nov 13, 2026 on HOSE.
- PVP's all time high close is ₫25,000, set on Oct 8, 2026; its all time low close is ₫1,960 on Nov 6, 2017.
- PVP's 52 week range is ₫13,000 to ₫25,550.
- PVP returned +34.2% over the year to Nov 13, 2026 and +28.4% over five years.
- Since Dec 20, 2016 PVP returned +143%, +9.4% a year compounded.
- PVP's deepest drawdown was -80.3% from Dec 23, 2016 to Nov 6, 2017.
- DataCedar holds 2,087 daily sessions of PVP history from Dec 20, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PVP price chart, 2016 to 2026
PVP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.8% |
| 3 months | +5.7% |
| 6 months | -2.5% |
| Year to date | +35.2% |
| 1 year | +34.2% |
| 3 years | +67.9% |
| 5 years | +28.4% |
| 10 years | n/a |
| Since Dec 20, 2016 | +143.2% |
| Compound annual growth, 9.9 years | +9.4% |
PVP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫25,000 on Oct 8, 2026
- All time low close
- ₫1,960 on Nov 6, 2017
- 52 week high
- ₫25,550 on Oct 7, 2026
- 52 week low
- ₫13,000 on Dec 26, 2025
- Deepest drawdown
- -80.3% from Dec 23, 2016 to Nov 6, 2017, recovered Jun 7, 2021
- Best single session
- +28.7% on Aug 28, 2017
- Worst single session
- -32.5% on Aug 18, 2017
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2016
- 2.4×
- Best calendar year
- 2020, +99%
- Worst calendar year
- 2017, -69%
PVP 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. 2016 starts on Dec 20, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫13,280 | ₫25,550 | ₫13,140 | ₫17,950 | +35.2% | 191.8M | 214 |
| 2025 | ₫15,880 | ₫16,320 | ₫10,780 | ₫13,280 | -15.4% | 51.5M | 249 |
| 2024 | ₫10,770 | ₫16,320 | ₫10,460 | ₫15,700 | +46.3% | 179.9M | 250 |
| 2023 | ₫9,810 | ₫12,390 | ₫7,490 | ₫10,730 | +9.4% | 85.7M | 243 |
| 2022 | ₫12,260 | ₫13,980 | ₫4,660 | ₫9,810 | -20.4% | 55.2M | 249 |
| 2021 | ₫6,910 | ₫14,640 | ₫6,220 | ₫12,320 | +92.2% | 176.6M | 250 |
| 2020 | ₫3,050 | ₫7,600 | ₫2,390 | ₫6,410 | +99.1% | 13.5M | 252 |
| 2019 | ₫2,540 | ₫4,740 | ₫2,390 | ₫3,220 | -3.9% | 3.1M | 168 |
| 2018 | ₫2,200 | ₫5,940 | ₫2,160 | ₫3,350 | +42.6% | 420.6K | 119 |
| 2017 | ₫6,520 | ₫6,520 | ₫1,960 | ₫2,350 | -69.4% | 101.3K | 86 |
| 2016 | ₫7,380 | ₫11,260 | ₫7,380 | ₫7,670 | n/a | 20.2K | 7 |
PVP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫17,950 | -1.4% |
| October 2026 | ₫18,200 | -12.9% |
| September 2026 | ₫20,900 | +20.0% |
| August 2026 | ₫17,410 | +7.9% |
| July 2026 | ₫16,130 | -6.9% |
| June 2026 | ₫17,320 | +2.9% |
| May 2026 | ₫16,840 | -1.4% |
| April 2026 | ₫17,080 | +21.2% |
| March 2026 | ₫14,090 | -6.9% |
| February 2026 | ₫15,130 | +8.8% |
| January 2026 | ₫13,900 | +4.7% |
| December 2025 | ₫13,280 | -3.8% |
About the PVP data
Daily bars. 2,087 sessions from Dec 20, 2016 to Nov 13, 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 Oct 23, 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 Dec 20, 2016, 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/hose%3APVP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PTB Phu Tai Joint Stock Company
- PTC iCapital Investment Joint Stock Company
- PTL Victory Group Joint Stock Company
- PVD PetroVietNam Drilling & Well Service Corporation
- PVT PetroVietNam Transportation Corporation
- QCG Quoc Cuong Gia Lai Joint Stock Company
- QNP Quy Nhon Port Joint Stock Company
- RAL Rangdong Light Source and Vacuum Flask Joint Stock Company
Common questions
PVP share price history
