HOSE · PVT · stock
PetroVietNam Transportation Corporation (PVT) stock price history
Every HOSE trading session of PetroVietNam Transportation Corporation from Dec 10, 2007 to Nov 13, 2026: 4,686 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.
PVT adjusted close, 2007 to 2026
- ₫27,910
- All time high, 2026
- ₫29,730
- 52 week high, ₫15,730 low
- 4,686
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PVT key facts
- PetroVietNam Transportation Corporation (PVT) closed at ₫21,100 on Nov 13, 2026 on HOSE.
- PVT's all time high close is ₫27,910, set on Mar 6, 2026; its all time low close is ₫970.00 on Dec 28, 2011.
- PVT's 52 week range is ₫15,730 to ₫29,730.
- PVT returned +25.4% over the year to Nov 13, 2026 and +34.7% over five years.
- Over ten years PVT returned +302%, +14.9% a year compounded.
- PVT's deepest drawdown was -95.0% from Dec 10, 2007 to Dec 28, 2011.
- DataCedar holds 4,686 daily sessions of PVT history from Dec 10, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PVT price chart, 2007 to 2026
PVT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.6% |
| 3 months | +5.5% |
| 6 months | -1.6% |
| Year to date | +26.1% |
| 1 year | +25.4% |
| 3 years | +35.7% |
| 5 years | +34.7% |
| 10 years | +301.9% |
| Since Dec 10, 2007 | +8.8% |
| Compound annual growth, 18.9 years | +0.4% |
PVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫27,910 on Mar 6, 2026
- All time low close
- ₫970.00 on Dec 28, 2011
- 52 week high
- ₫29,730 on Mar 9, 2026
- 52 week low
- ₫15,730 on Dec 15, 2025
- Deepest drawdown
- -95.0% from Dec 10, 2007 to Dec 28, 2011, recovered May 9, 2024
- Best single session
- +9.8% on Sep 4, 2008
- Worst single session
- -9.2% on Jun 15, 2009
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2013, +186%
- Worst calendar year
- 2011, -69%
PVT 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. 2007 starts on Dec 10, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫16,910 | ₫29,730 | ₫16,050 | ₫21,100 | +26.1% | 1.4B | 214 |
| 2025 | ₫19,110 | ₫19,560 | ₫12,810 | ₫16,730 | -12.3% | 738.7M | 249 |
| 2024 | ₫16,440 | ₫22,280 | ₫15,920 | ₫19,080 | +16.7% | 774.5M | 250 |
| 2023 | ₫13,440 | ₫19,110 | ₫11,140 | ₫16,350 | +21.4% | 884.3M | 249 |
| 2022 | ₫14,940 | ₫18,060 | ₫8,270 | ₫13,470 | -8.7% | 759.6M | 249 |
| 2021 | ₫8,370 | ₫16,530 | ₫8,260 | ₫14,760 | +78.7% | 1.2B | 249 |
| 2020 | ₫8,380 | ₫8,380 | ₫3,650 | ₫8,260 | -1.4% | 460.1M | 250 |
| 2019 | ₫7,530 | ₫9,280 | ₫7,080 | ₫8,380 | +13.1% | 114.6M | 242 |
| 2018 | ₫8,380 | ₫9,870 | ₫6,000 | ₫7,410 | -11.6% | 103.1M | 248 |
| 2017 | ₫4,840 | ₫8,650 | ₫4,800 | ₫8,380 | +74.6% | 136.9M | 250 |
| 2016 | ₫3,680 | ₫6,240 | ₫3,040 | ₫4,800 | +31.5% | 251M | 251 |
| 2015 | ₫4,930 | ₫5,290 | ₫3,220 | ₫3,650 | -27.0% | 252.2M | 248 |
| 2014 | ₫3,800 | ₫7,470 | ₫3,250 | ₫5,000 | +31.6% | 493.7M | 247 |
| 2013 | ₫1,400 | ₫4,220 | ₫1,330 | ₫3,800 | +185.7% | 422.8M | 250 |
| 2012 | ₫1,040 | ₫2,270 | ₫1,040 | ₫1,330 | +31.7% | 155.1M | 250 |
| 2011 | ₫3,440 | ₫3,540 | ₫940.00 | ₫1,010 | -69.5% | 75.2M | 244 |
| 2010 | ₫5,040 | ₫5,650 | ₫2,860 | ₫3,310 | -33.4% | 147.9M | 250 |
| 2009 | ₫4,770 | ₫7,230 | ₫3,520 | ₫4,970 | +4.2% | 161.3M | 245 |
| 2008 | ₫15,060 | ₫15,160 | ₫2,710 | ₫4,770 | -68.7% | 40.4M | 236 |
| 2007 | ₫19,400 | ₫19,400 | ₫14,750 | ₫15,260 | n/a | 2.9M | 15 |
PVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫21,100 | -0.7% |
| October 2026 | ₫21,250 | -10.7% |
| September 2026 | ₫23,800 | +17.8% |
| August 2026 | ₫20,200 | +10.4% |
| July 2026 | ₫18,300 | -7.8% |
| June 2026 | ₫19,850 | -1.6% |
| May 2026 | ₫20,180 | +0.9% |
| April 2026 | ₫20,000 | +0.9% |
| March 2026 | ₫19,820 | -9.3% |
| February 2026 | ₫21,860 | +15.9% |
| January 2026 | ₫18,860 | +12.7% |
| December 2025 | ₫16,730 | -2.4% |
About the PVT data
Daily bars. 4,686 sessions from Dec 10, 2007 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 10, 2007, 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%3APVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PTC iCapital Investment Joint Stock Company
- PTL Victory Group Joint Stock Company
- PVD PetroVietNam Drilling & Well Service Corporation
- PVP Pacific Petroleum Transportation Joint Stock Company
- 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
- REE Refrigeration Electrical Engineering Corporation
Common questions
PVT share price history
